Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 458.00 | 464.00 | 456.00 | 464.00 | 442.90 | 124,800 |
| 2022-08-09 | 462.00 | 464.00 | 460.00 | 460.00 | 439.09 | 190,900 |
| 2022-08-08 | 476.00 | 478.00 | 458.00 | 462.00 | 440.99 | 274,900 |
| 2022-08-05 | 470.00 | 470.00 | 458.00 | 466.00 | 444.81 | 130,700 |
| 2022-08-04 | 464.00 | 468.00 | 458.00 | 468.00 | 446.72 | 247,300 |
| 2022-08-03 | 464.00 | 468.00 | 464.00 | 466.00 | 444.81 | 182,400 |
| 2022-08-02 | 462.00 | 468.00 | 460.00 | 464.00 | 442.90 | 248,500 |
| 2022-08-01 | 482.00 | 484.00 | 460.00 | 462.00 | 440.99 | 743,300 |
| 2022-07-29 | 468.00 | 484.00 | 466.00 | 484.00 | 461.99 | 487,200 |
| 2022-07-28 | 460.00 | 472.00 | 460.00 | 466.00 | 444.81 | 250,500 |
| 2022-07-27 | 466.00 | 466.00 | 450.00 | 462.00 | 440.99 | 428,200 |
| 2022-07-26 | 468.00 | 470.00 | 460.00 | 466.00 | 444.81 | 254,400 |
| 2022-07-25 | 462.00 | 466.00 | 462.00 | 466.00 | 444.81 | 218,600 |
| 2022-07-22 | 464.00 | 464.00 | 456.00 | 464.00 | 442.90 | 235,800 |
| 2022-07-21 | 464.00 | 464.00 | 460.00 | 464.00 | 442.90 | 248,400 |
| 2022-07-20 | 464.00 | 464.00 | 458.00 | 460.00 | 439.09 | 71,400 |
| 2022-07-19 | 466.00 | 466.00 | 456.00 | 464.00 | 442.90 | 313,900 |
| 2022-07-18 | 458.00 | 468.00 | 454.00 | 466.00 | 444.81 | 272,100 |
| 2022-07-15 | 460.00 | 472.00 | 456.00 | 460.00 | 439.09 | 194,000 |
| 2022-07-14 | 458.00 | 462.00 | 452.00 | 462.00 | 440.99 | 137,400 |
| 2022-07-13 | 460.00 | 464.00 | 458.00 | 458.00 | 437.18 | 62,800 |
| 2022-07-12 | 462.00 | 466.00 | 456.00 | 464.00 | 442.90 | 204,100 |
| 2022-07-11 | 464.00 | 464.00 | 460.00 | 462.00 | 440.99 | 158,400 |
| 2022-07-08 | 470.00 | 470.00 | 456.00 | 466.00 | 444.81 | 234,900 |
| 2022-07-07 | 470.00 | 474.00 | 460.00 | 462.00 | 440.99 | 245,600 |
| 2022-07-06 | 464.00 | 464.00 | 462.00 | 464.00 | 442.90 | 55,400 |
| 2022-07-05 | 462.00 | 478.00 | 460.00 | 462.00 | 440.99 | 83,100 |
| 2022-07-04 | 460.00 | 464.00 | 454.00 | 460.00 | 439.09 | 98,200 |
| 2022-07-01 | 454.00 | 466.00 | 452.00 | 460.00 | 439.09 | 146,200 |
| 2022-06-30 | 460.00 | 462.00 | 452.00 | 454.00 | 433.36 | 400,600 |
| 2022-06-29 | 468.00 | 482.00 | 452.00 | 456.00 | 435.27 | 486,100 |
| 2022-06-28 | 468.00 | 470.00 | 460.00 | 468.00 | 446.72 | 350,900 |
| 2022-06-27 | 466.00 | 470.00 | 464.00 | 470.00 | 448.63 | 204,000 |
| 2022-06-24 | 468.00 | 490.00 | 460.00 | 466.00 | 444.81 | 255,800 |
| 2022-06-23 | 460.00 | 470.00 | 452.00 | 460.00 | 439.09 | 474,200 |
| 2022-06-22 | 468.00 | 468.00 | 456.00 | 460.00 | 439.09 | 482,300 |
| 2022-06-21 | 462.00 | 462.00 | 458.00 | 460.00 | 439.09 | 33,400 |
| 2022-06-20 | 468.00 | 468.00 | 460.00 | 462.00 | 440.99 | 194,700 |
| 2022-06-17 | 476.00 | 476.00 | 458.00 | 460.00 | 439.09 | 238,000 |
| 2022-06-16 | 460.00 | 480.00 | 458.00 | 476.00 | 454.36 | 411,500 |
| 2022-06-15 | 470.00 | 470.00 | 456.00 | 456.00 | 435.27 | 343,900 |
| 2022-06-14 | 474.00 | 474.00 | 468.00 | 470.00 | 448.63 | 218,900 |
| 2022-06-13 | 488.00 | 488.00 | 454.00 | 474.00 | 452.45 | 398,900 |
| 2022-06-10 | 482.00 | 488.00 | 480.00 | 488.00 | 465.81 | 229,900 |
| 2022-06-09 | 484.00 | 486.00 | 480.00 | 482.00 | 460.09 | 302,500 |
| 2022-06-08 | 488.00 | 488.00 | 482.00 | 484.00 | 461.99 | 617,200 |
| 2022-06-07 | 494.00 | 494.00 | 484.00 | 488.00 | 465.81 | 813,400 |
| 2022-06-06 | 490.00 | 496.00 | 490.00 | 494.00 | 471.54 | 134,900 |
| 2022-06-03 | 496.00 | 498.00 | 490.00 | 490.00 | 467.72 | 303,900 |
| 2022-06-02 | 498.00 | 498.00 | 490.00 | 496.00 | 468.53 | 237,500 |
| 2022-05-31 | 505.00 | 505.00 | 486.00 | 498.00 | 470.42 | 558,600 |
| 2022-05-30 | 500.00 | 505.00 | 492.00 | 500.00 | 472.31 | 467,500 |
| 2022-05-27 | 505.00 | 515.00 | 490.00 | 496.00 | 468.53 | 360,100 |
| 2022-05-25 | 498.00 | 498.00 | 492.00 | 494.00 | 466.64 | 91,500 |
| 2022-05-24 | 500.00 | 500.00 | 494.00 | 496.00 | 468.53 | 271,200 |
| 2022-05-23 | 500.00 | 500.00 | 492.00 | 494.00 | 466.64 | 299,100 |
| 2022-05-20 | 505.00 | 505.00 | 500.00 | 505.00 | 477.03 | 250,700 |
| 2022-05-19 | 505.00 | 505.00 | 490.00 | 500.00 | 472.31 | 198,500 |
| 2022-05-18 | 500.00 | 505.00 | 500.00 | 505.00 | 477.03 | 278,200 |
| 2022-05-17 | 496.00 | 515.00 | 496.00 | 505.00 | 477.03 | 684,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.5000 IDR |
| 2025-07-02 | 4.2000 IDR |
| 2024-06-19 | 4.0000 IDR |
| 2023-06-20 | 2.3000 IDR |
| 2022-11-10 | 2.2000 IDR |
| 2022-06-03 | 5.1500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.