Caturkarda Depo Bangunan PT Tbk historical data

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

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

← NewerPage 3 of 20 · 1,189 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.