Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 258.00 | 276.00 | 254.00 | 262.00 | 260.56 | 481,200 |
| 2026-05-01 | 258.00 | 258.00 | 258.00 | 258.00 | 256.58 | 0 |
| 2026-04-30 | 270.00 | 290.00 | 256.00 | 258.00 | 256.58 | 1,054,800 |
| 2026-04-29 | 276.00 | 278.00 | 260.00 | 266.00 | 264.53 | 609,100 |
| 2026-04-28 | 282.00 | 288.00 | 270.00 | 278.00 | 276.47 | 733,900 |
| 2026-04-27 | 326.00 | 334.00 | 278.00 | 286.00 | 284.42 | 2,092,800 |
| 2026-04-24 | 292.00 | 358.00 | 292.00 | 302.00 | 300.33 | 6,859,500 |
| 2026-04-23 | 330.00 | 330.00 | 288.00 | 288.00 | 286.41 | 2,196,000 |
| 2026-04-22 | 292.00 | 362.00 | 260.00 | 326.00 | 324.20 | 7,365,200 |
| 2026-04-21 | 242.00 | 296.00 | 242.00 | 290.00 | 288.40 | 9,242,600 |
| 2026-04-20 | 258.00 | 258.00 | 232.00 | 238.00 | 236.69 | 2,851,300 |
| 2026-04-17 | 300.00 | 300.00 | 254.00 | 262.00 | 260.56 | 3,670,700 |
| 2026-04-16 | 272.00 | 322.00 | 234.00 | 298.00 | 296.36 | 16,760,900 |
| 2026-04-15 | 216.00 | 270.00 | 216.00 | 268.00 | 266.52 | 11,475,800 |
| 2026-04-14 | 214.00 | 220.00 | 214.00 | 216.00 | 214.81 | 69,600 |
| 2026-04-13 | 214.00 | 214.00 | 210.00 | 214.00 | 212.82 | 66,100 |
| 2026-04-10 | 216.00 | 216.00 | 206.00 | 212.00 | 210.83 | 128,300 |
| 2026-04-09 | 218.00 | 218.00 | 210.00 | 214.00 | 212.82 | 9,800 |
| 2026-04-08 | 204.00 | 220.00 | 204.00 | 216.00 | 214.81 | 217,500 |
| 2026-04-07 | 220.00 | 220.00 | 210.00 | 210.00 | 208.84 | 7,700 |
| 2026-04-06 | 214.00 | 216.00 | 206.00 | 216.00 | 214.81 | 5,500 |
| 2026-04-02 | 216.00 | 216.00 | 212.00 | 216.00 | 214.81 | 14,000 |
| 2026-04-01 | 216.00 | 218.00 | 214.00 | 216.00 | 214.81 | 10,900 |
| 2026-03-31 | 216.00 | 216.00 | 212.00 | 216.00 | 214.81 | 5,100 |
| 2026-03-30 | 214.00 | 220.00 | 208.00 | 216.00 | 214.81 | 211,400 |
| 2026-03-27 | 214.00 | 230.00 | 212.00 | 214.00 | 212.82 | 183,500 |
| 2026-03-26 | 214.00 | 218.00 | 210.00 | 212.00 | 210.83 | 96,500 |
| 2026-03-25 | 220.00 | 220.00 | 210.00 | 214.00 | 212.82 | 40,600 |
| 2026-03-17 | 210.00 | 220.00 | 206.00 | 220.00 | 218.79 | 72,900 |
| 2026-03-16 | 210.00 | 220.00 | 202.00 | 210.00 | 208.84 | 56,100 |
| 2026-03-13 | 212.00 | 228.00 | 202.00 | 210.00 | 208.84 | 311,200 |
| 2026-03-12 | 216.00 | 216.00 | 210.00 | 212.00 | 210.83 | 46,100 |
| 2026-03-11 | 218.00 | 220.00 | 212.00 | 212.00 | 210.83 | 12,500 |
| 2026-03-10 | 214.00 | 222.00 | 212.00 | 218.00 | 216.80 | 20,100 |
| 2026-03-09 | 220.00 | 222.00 | 208.00 | 210.00 | 208.84 | 118,600 |
| 2026-03-06 | 236.00 | 236.00 | 218.00 | 220.00 | 218.79 | 30,100 |
| 2026-03-05 | 216.00 | 234.00 | 212.00 | 226.00 | 224.75 | 260,300 |
| 2026-03-04 | 238.00 | 238.00 | 208.00 | 216.00 | 214.81 | 539,000 |
| 2026-03-03 | 242.00 | 242.00 | 236.00 | 238.00 | 236.69 | 72,400 |
| 2026-03-02 | 244.00 | 248.00 | 236.00 | 242.00 | 240.67 | 167,600 |
| 2026-02-27 | 238.00 | 250.00 | 238.00 | 248.00 | 246.63 | 118,000 |
| 2026-02-26 | 248.00 | 252.00 | 240.00 | 242.00 | 240.67 | 108,200 |
| 2026-02-25 | 254.00 | 254.00 | 244.00 | 244.00 | 242.65 | 78,500 |
| 2026-02-24 | 256.00 | 256.00 | 250.00 | 250.00 | 248.62 | 59,200 |
| 2026-02-23 | 252.00 | 256.00 | 250.00 | 256.00 | 254.59 | 119,700 |
| 2026-02-20 | 256.00 | 256.00 | 238.00 | 252.00 | 250.61 | 186,500 |
| 2026-02-19 | 252.00 | 254.00 | 250.00 | 254.00 | 252.60 | 184,200 |
| 2026-02-18 | 250.00 | 254.00 | 244.00 | 252.00 | 250.61 | 475,700 |
| 2026-02-13 | 250.00 | 250.00 | 246.00 | 248.00 | 246.63 | 49,200 |
| 2026-02-12 | 248.00 | 250.00 | 238.00 | 250.00 | 248.62 | 31,100 |
| 2026-02-11 | 246.00 | 250.00 | 246.00 | 248.00 | 246.63 | 58,200 |
| 2026-02-10 | 240.00 | 248.00 | 240.00 | 246.00 | 244.64 | 123,000 |
| 2026-02-09 | 244.00 | 250.00 | 236.00 | 238.00 | 236.69 | 45,500 |
| 2026-02-06 | 246.00 | 246.00 | 240.00 | 240.00 | 238.68 | 56,300 |
| 2026-02-05 | 246.00 | 248.00 | 240.00 | 244.00 | 242.65 | 87,100 |
| 2026-02-04 | 242.00 | 248.00 | 232.00 | 246.00 | 244.64 | 199,200 |
| 2026-02-03 | 242.00 | 248.00 | 228.00 | 244.00 | 242.65 | 146,400 |
| 2026-02-02 | 236.00 | 256.00 | 234.00 | 242.00 | 240.67 | 274,800 |
| 2026-01-30 | 260.00 | 270.00 | 250.00 | 260.00 | 258.57 | 279,700 |
| 2026-01-29 | 228.00 | 266.00 | 208.00 | 258.00 | 256.58 | 1,468,100 |
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.