Caturkarda Depo Bangunan PT Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	505.00	505.00	492.00	496.00	468.53	208,700
2022-05-12	505.00	505.00	500.00	505.00	477.03	772,000
2022-05-11	500.00	505.00	498.00	505.00	477.03	297,400
2022-05-10	505.00	505.00	500.00	505.00	477.03	403,700
2022-05-09	490.00	515.00	484.00	505.00	477.03	755,500
2022-04-28	500.00	500.00	470.00	492.00	464.75	1,099,000
2022-04-27	505.00	505.00	500.00	500.00	472.31	416,000
2022-04-26	510.00	510.00	500.00	505.00	477.03	459,400
2022-04-25	500.00	510.00	492.00	510.00	481.76	1,064,800
2022-04-22	540.00	540.00	498.00	500.00	472.31	2,925,300
2022-04-21	510.00	555.00	510.00	535.00	505.37	8,180,800
2022-04-20	510.00	515.00	505.00	510.00	481.76	460,900
2022-04-19	505.00	520.00	500.00	510.00	481.76	820,400
2022-04-18	500.00	505.00	500.00	500.00	472.31	333,100
2022-04-14	505.00	505.00	500.00	500.00	472.31	74,000
2022-04-13	510.00	510.00	500.00	500.00	472.31	438,900
2022-04-12	510.00	510.00	500.00	505.00	477.03	789,700
2022-04-11	492.00	525.00	492.00	505.00	477.03	2,525,400
2022-04-08	505.00	505.00	490.00	490.00	462.87	464,200
2022-04-07	500.00	505.00	500.00	505.00	477.03	229,600
2022-04-06	505.00	505.00	500.00	500.00	472.31	1,174,900
2022-04-05	500.00	505.00	500.00	505.00	477.03	235,500
2022-04-04	505.00	510.00	500.00	500.00	472.31	1,264,100
2022-04-01	510.00	510.00	505.00	505.00	477.03	405,400
2022-03-31	505.00	510.00	500.00	510.00	481.76	1,180,900
2022-03-30	505.00	505.00	500.00	500.00	472.31	532,400
2022-03-29	505.00	505.00	500.00	500.00	472.31	624,300
2022-03-28	505.00	505.00	500.00	505.00	477.03	160,900
2022-03-25	505.00	510.00	500.00	505.00	477.03	1,575,900
2022-03-24	510.00	510.00	500.00	505.00	477.03	1,338,100
2022-03-23	500.00	510.00	500.00	505.00	477.03	1,082,100
2022-03-22	500.00	505.00	500.00	500.00	472.31	1,288,600
2022-03-21	505.00	510.00	500.00	500.00	472.31	1,099,600
2022-03-18	500.00	510.00	498.00	505.00	477.03	1,535,800
2022-03-17	500.00	510.00	500.00	500.00	472.31	2,140,300
2022-03-16	500.00	515.00	500.00	500.00	472.31	1,720,600
2022-03-15	488.00	505.00	488.00	500.00	472.31	2,173,800
2022-03-14	488.00	494.00	484.00	486.00	459.09	1,249,500
2022-03-11	488.00	492.00	480.00	488.00	460.98	2,362,000
2022-03-10	466.00	490.00	450.00	488.00	460.98	3,890,200
2022-03-09	456.00	468.00	440.00	466.00	440.19	2,539,700
2022-03-08	488.00	490.00	456.00	456.00	430.75	4,773,600
2022-03-07	505.00	505.00	478.00	490.00	462.87	7,650,000
2022-03-04	505.00	515.00	498.00	505.00	477.03	9,609,600
2022-03-02	500.00	505.00	500.00	505.00	477.03	8,443,200
2022-03-01	510.00	510.00	500.00	505.00	477.03	5,609,100
2022-02-25	530.00	530.00	494.00	510.00	481.76	10,296,200
2022-02-24	565.00	575.00	530.00	530.00	500.65	7,410,700
2022-02-23	525.00	565.00	520.00	565.00	533.71	12,478,800
2022-02-22	515.00	530.00	510.00	525.00	495.93	7,778,900
2022-02-21	515.00	525.00	500.00	515.00	486.48	11,407,900
2022-02-18	515.00	525.00	505.00	520.00	491.20	5,295,100
2022-02-17	515.00	535.00	505.00	515.00	486.48	7,578,800
2022-02-16	525.00	530.00	500.00	520.00	491.20	8,305,700
2022-02-15	540.00	580.00	515.00	525.00	495.93	18,572,800
2022-02-14	525.00	535.00	505.00	535.00	505.37	9,237,900
2022-02-11	505.00	535.00	500.00	520.00	491.20	10,300,800
2022-02-10	525.00	540.00	500.00	510.00	481.76	12,677,000
2022-02-09	488.00	520.00	486.00	520.00	491.20	14,698,200
2022-02-08	470.00	492.00	470.00	488.00	460.98	11,988,000

← NewerPage 19 of 20 · 1,191 trading daysOlder →

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.