Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 1,029,800 |
| 2026-07-24 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 2,882,900 |
| 2026-07-23 | 248.00 | 248.00 | 236.00 | 238.00 | 238.00 | 1,325,900 |
| 2026-07-22 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 147,600 |
| 2026-07-21 | 246.00 | 248.00 | 238.00 | 246.00 | 246.00 | 274,800 |
| 2026-07-20 | 244.00 | 252.00 | 238.00 | 244.00 | 244.00 | 301,700 |
| 2026-07-17 | 248.00 | 270.00 | 236.00 | 246.00 | 246.00 | 1,493,600 |
| 2026-07-16 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 77,100 |
| 2026-07-15 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 208,300 |
| 2026-07-14 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 279,100 |
| 2026-07-13 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 342,000 |
| 2026-07-10 | 256.00 | 266.00 | 240.00 | 250.00 | 250.00 | 410,500 |
| 2026-07-09 | 262.00 | 288.00 | 240.00 | 252.00 | 252.00 | 922,400 |
| 2026-07-08 | 282.00 | 282.00 | 252.00 | 262.00 | 262.00 | 382,400 |
| 2026-07-07 | 280.00 | 292.00 | 272.00 | 272.00 | 270.50 | 1,511,900 |
| 2026-07-06 | 290.00 | 356.00 | 268.00 | 280.00 | 278.46 | 11,430,300 |
| 2026-07-03 | 236.00 | 286.00 | 230.00 | 286.00 | 284.42 | 9,479,100 |
| 2026-07-02 | 226.00 | 240.00 | 222.00 | 230.00 | 228.73 | 136,100 |
| 2026-07-01 | 230.00 | 234.00 | 216.00 | 226.00 | 224.75 | 154,900 |
| 2026-06-30 | 230.00 | 260.00 | 222.00 | 232.00 | 230.72 | 1,326,400 |
| 2026-06-29 | 242.00 | 242.00 | 212.00 | 212.00 | 210.83 | 42,700 |
| 2026-06-26 | 238.00 | 238.00 | 232.00 | 238.00 | 236.69 | 4,400 |
| 2026-06-25 | 240.00 | 240.00 | 230.00 | 238.00 | 236.69 | 12,700 |
| 2026-06-24 | 240.00 | 242.00 | 232.00 | 240.00 | 238.68 | 9,900 |
| 2026-06-23 | 242.00 | 242.00 | 230.00 | 242.00 | 240.67 | 45,300 |
| 2026-06-22 | 248.00 | 248.00 | 230.00 | 244.00 | 242.65 | 20,200 |
| 2026-06-19 | 246.00 | 246.00 | 240.00 | 244.00 | 242.65 | 24,200 |
| 2026-06-18 | 250.00 | 250.00 | 224.00 | 246.00 | 244.64 | 159,500 |
| 2026-06-17 | 240.00 | 250.00 | 236.00 | 244.00 | 242.65 | 56,100 |
| 2026-06-16 | 240.00 | 240.00 | 240.00 | 240.00 | 238.68 | 0 |
| 2026-06-15 | 248.00 | 248.00 | 236.00 | 240.00 | 238.68 | 165,500 |
| 2026-06-12 | 238.00 | 250.00 | 230.00 | 238.00 | 236.69 | 24,600 |
| 2026-06-11 | 236.00 | 248.00 | 226.00 | 238.00 | 236.69 | 40,000 |
| 2026-06-10 | 236.00 | 236.00 | 226.00 | 236.00 | 234.70 | 36,200 |
| 2026-06-09 | 222.00 | 236.00 | 222.00 | 236.00 | 234.70 | 66,700 |
| 2026-06-08 | 240.00 | 240.00 | 218.00 | 234.00 | 232.71 | 225,600 |
| 2026-06-05 | 224.00 | 258.00 | 212.00 | 240.00 | 238.68 | 66,800 |
| 2026-06-04 | 236.00 | 242.00 | 220.00 | 232.00 | 230.72 | 101,100 |
| 2026-06-03 | 248.00 | 266.00 | 236.00 | 236.00 | 234.70 | 157,400 |
| 2026-06-02 | 254.00 | 254.00 | 242.00 | 248.00 | 246.63 | 41,400 |
| 2026-06-01 | 250.00 | 250.00 | 250.00 | 250.00 | 248.62 | 0 |
| 2026-05-29 | 250.00 | 256.00 | 242.00 | 250.00 | 248.62 | 153,700 |
| 2026-05-28 | 250.00 | 250.00 | 250.00 | 250.00 | 248.62 | 0 |
| 2026-05-27 | 250.00 | 250.00 | 250.00 | 250.00 | 248.62 | 0 |
| 2026-05-26 | 252.00 | 254.00 | 246.00 | 250.00 | 248.62 | 414,300 |
| 2026-05-25 | 262.00 | 276.00 | 246.00 | 250.00 | 248.62 | 959,200 |
| 2026-05-22 | 242.00 | 300.00 | 242.00 | 264.00 | 262.54 | 1,260,300 |
| 2026-05-21 | 256.00 | 260.00 | 242.00 | 242.00 | 240.67 | 209,400 |
| 2026-05-20 | 270.00 | 270.00 | 254.00 | 260.00 | 258.57 | 308,400 |
| 2026-05-19 | 284.00 | 286.00 | 268.00 | 270.00 | 268.51 | 118,100 |
| 2026-05-18 | 270.00 | 290.00 | 266.00 | 286.00 | 284.42 | 225,500 |
| 2026-05-15 | 270.00 | 270.00 | 270.00 | 270.00 | 268.51 | 0 |
| 2026-05-14 | 270.00 | 270.00 | 270.00 | 270.00 | 268.51 | 0 |
| 2026-05-13 | 278.00 | 278.00 | 270.00 | 270.00 | 268.51 | 286,600 |
| 2026-05-12 | 288.00 | 300.00 | 278.00 | 280.00 | 278.46 | 455,100 |
| 2026-05-11 | 288.00 | 320.00 | 280.00 | 294.00 | 292.38 | 493,000 |
| 2026-05-08 | 296.00 | 302.00 | 280.00 | 286.00 | 284.42 | 3,367,000 |
| 2026-05-07 | 270.00 | 320.00 | 260.00 | 320.00 | 318.24 | 8,383,900 |
| 2026-05-06 | 266.00 | 280.00 | 256.00 | 256.00 | 254.59 | 307,300 |
| 2026-05-05 | 258.00 | 268.00 | 256.00 | 266.00 | 264.53 | 235,400 |
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.