Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 466.00 | 470.00 | 464.00 | 470.00 | 443.97 | 6,111,300 |
| 2022-02-04 | 468.00 | 470.00 | 460.00 | 466.00 | 440.19 | 6,294,500 |
| 2022-02-03 | 478.00 | 480.00 | 462.00 | 470.00 | 443.97 | 7,260,500 |
| 2022-02-02 | 498.00 | 500.00 | 474.00 | 480.00 | 453.42 | 8,084,600 |
| 2022-01-31 | 482.00 | 515.00 | 476.00 | 496.00 | 468.53 | 14,033,400 |
| 2022-01-28 | 480.00 | 482.00 | 476.00 | 482.00 | 455.31 | 7,092,700 |
| 2022-01-27 | 474.00 | 480.00 | 472.00 | 480.00 | 453.42 | 6,264,000 |
| 2022-01-26 | 470.00 | 474.00 | 468.00 | 474.00 | 447.75 | 5,703,700 |
| 2022-01-25 | 480.00 | 482.00 | 458.00 | 470.00 | 443.97 | 6,456,400 |
| 2022-01-24 | 476.00 | 486.00 | 474.00 | 482.00 | 455.31 | 9,402,500 |
| 2022-01-21 | 472.00 | 480.00 | 470.00 | 476.00 | 449.64 | 5,668,900 |
| 2022-01-20 | 480.00 | 480.00 | 466.00 | 472.00 | 445.86 | 6,718,800 |
| 2022-01-19 | 488.00 | 488.00 | 480.00 | 480.00 | 453.42 | 6,242,800 |
| 2022-01-18 | 490.00 | 494.00 | 482.00 | 488.00 | 460.98 | 16,193,500 |
| 2022-01-17 | 492.00 | 520.00 | 486.00 | 490.00 | 462.87 | 12,524,400 |
| 2022-01-14 | 468.00 | 492.00 | 466.00 | 490.00 | 462.87 | 12,320,700 |
| 2022-01-13 | 468.00 | 470.00 | 440.00 | 468.00 | 442.08 | 11,741,300 |
| 2022-01-12 | 478.00 | 480.00 | 464.00 | 468.00 | 442.08 | 8,699,400 |
| 2022-01-11 | 482.00 | 482.00 | 478.00 | 478.00 | 451.53 | 7,641,200 |
| 2022-01-10 | 484.00 | 484.00 | 478.00 | 482.00 | 455.31 | 7,426,100 |
| 2022-01-07 | 484.00 | 484.00 | 480.00 | 484.00 | 457.20 | 6,987,400 |
| 2022-01-06 | 482.00 | 486.00 | 480.00 | 484.00 | 457.20 | 7,423,500 |
| 2022-01-05 | 486.00 | 486.00 | 480.00 | 484.00 | 457.20 | 6,689,800 |
| 2022-01-04 | 486.00 | 486.00 | 480.00 | 486.00 | 459.09 | 7,920,300 |
| 2022-01-03 | 488.00 | 490.00 | 482.00 | 486.00 | 459.09 | 6,142,000 |
| 2021-12-30 | 488.00 | 490.00 | 484.00 | 488.00 | 460.98 | 7,136,000 |
| 2021-12-29 | 492.00 | 494.00 | 486.00 | 488.00 | 460.98 | 5,630,300 |
| 2021-12-28 | 486.00 | 496.00 | 482.00 | 492.00 | 464.75 | 7,205,300 |
| 2021-12-27 | 488.00 | 488.00 | 484.00 | 486.00 | 459.09 | 4,904,200 |
| 2021-12-24 | 490.00 | 496.00 | 484.00 | 486.00 | 459.09 | 6,713,400 |
| 2021-12-23 | 488.00 | 492.00 | 486.00 | 488.00 | 460.98 | 6,179,500 |
| 2021-12-22 | 490.00 | 490.00 | 482.00 | 488.00 | 460.98 | 5,852,400 |
| 2021-12-21 | 494.00 | 496.00 | 480.00 | 490.00 | 462.87 | 8,767,600 |
| 2021-12-20 | 510.00 | 510.00 | 492.00 | 496.00 | 468.53 | 5,164,200 |
| 2021-12-17 | 520.00 | 520.00 | 500.00 | 510.00 | 481.76 | 5,576,800 |
| 2021-12-16 | 525.00 | 535.00 | 500.00 | 520.00 | 491.20 | 7,646,300 |
| 2021-12-15 | 530.00 | 535.00 | 520.00 | 530.00 | 500.65 | 5,762,700 |
| 2021-12-14 | 530.00 | 530.00 | 515.00 | 530.00 | 500.65 | 8,079,900 |
| 2021-12-13 | 530.00 | 535.00 | 520.00 | 530.00 | 500.65 | 5,567,100 |
| 2021-12-10 | 525.00 | 535.00 | 520.00 | 530.00 | 500.65 | 5,884,500 |
| 2021-12-09 | 520.00 | 535.00 | 510.00 | 525.00 | 495.93 | 8,189,800 |
| 2021-12-08 | 535.00 | 535.00 | 500.00 | 520.00 | 491.20 | 11,411,200 |
| 2021-12-07 | 560.00 | 565.00 | 525.00 | 525.00 | 495.93 | 13,743,600 |
| 2021-12-06 | 565.00 | 585.00 | 535.00 | 560.00 | 528.99 | 16,572,600 |
| 2021-12-03 | 610.00 | 625.00 | 570.00 | 570.00 | 538.43 | 25,123,600 |
| 2021-12-02 | 620.00 | 630.00 | 605.00 | 610.00 | 576.22 | 21,041,800 |
| 2021-12-01 | 645.00 | 645.00 | 595.00 | 610.00 | 576.22 | 24,329,600 |
| 2021-11-30 | 590.00 | 665.00 | 585.00 | 615.00 | 580.94 | 49,875,100 |
| 2021-11-29 | 620.00 | 620.00 | 580.00 | 590.00 | 557.33 | 38,802,600 |
| 2021-11-26 | 620.00 | 745.00 | 600.00 | 620.00 | 585.67 | 214,715,900 |
| 2021-11-25 | 560.00 | 600.00 | 470.00 | 600.00 | 566.77 | 279,806,200 |
← NewerPage 20 of 20 · 1,191 trading days
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.