Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 266.00 | 266.00 | 226.00 | 240.00 | 238.68 | 1,081,900 |
| 2026-01-27 | 270.00 | 270.00 | 260.00 | 264.00 | 262.54 | 295,300 |
| 2026-01-26 | 276.00 | 276.00 | 266.00 | 268.00 | 266.52 | 165,500 |
| 2026-01-23 | 274.00 | 274.00 | 266.00 | 270.00 | 268.51 | 182,900 |
| 2026-01-22 | 276.00 | 276.00 | 268.00 | 274.00 | 272.49 | 249,800 |
| 2026-01-21 | 274.00 | 276.00 | 270.00 | 270.00 | 268.51 | 259,000 |
| 2026-01-20 | 270.00 | 274.00 | 268.00 | 272.00 | 270.50 | 327,400 |
| 2026-01-19 | 268.00 | 272.00 | 264.00 | 268.00 | 266.52 | 650,300 |
| 2026-01-16 | 268.00 | 268.00 | 268.00 | 268.00 | 266.52 | 0 |
| 2026-01-15 | 270.00 | 270.00 | 262.00 | 268.00 | 266.52 | 671,400 |
| 2026-01-14 | 268.00 | 274.00 | 266.00 | 270.00 | 268.51 | 171,100 |
| 2026-01-13 | 276.00 | 278.00 | 270.00 | 270.00 | 268.51 | 157,200 |
| 2026-01-12 | 274.00 | 276.00 | 268.00 | 274.00 | 272.49 | 364,200 |
| 2026-01-09 | 274.00 | 278.00 | 270.00 | 272.00 | 270.50 | 251,300 |
| 2026-01-08 | 272.00 | 276.00 | 268.00 | 272.00 | 270.50 | 563,600 |
| 2026-01-07 | 272.00 | 274.00 | 266.00 | 270.00 | 268.51 | 752,300 |
| 2026-01-06 | 264.00 | 274.00 | 262.00 | 270.00 | 268.51 | 711,500 |
| 2026-01-05 | 264.00 | 270.00 | 262.00 | 264.00 | 262.54 | 1,011,000 |
| 2026-01-02 | 262.00 | 266.00 | 260.00 | 264.00 | 262.54 | 344,800 |
| 2026-01-01 | 260.00 | 260.00 | 260.00 | 260.00 | 258.57 | 0 |
| 2025-12-31 | 260.00 | 260.00 | 260.00 | 260.00 | 258.57 | 0 |
| 2025-12-30 | 272.00 | 276.00 | 252.00 | 260.00 | 258.57 | 1,687,400 |
| 2025-12-29 | 272.00 | 272.00 | 266.00 | 270.00 | 268.51 | 167,700 |
| 2025-12-26 | 268.00 | 268.00 | 268.00 | 268.00 | 266.52 | 0 |
| 2025-12-25 | 268.00 | 268.00 | 268.00 | 268.00 | 266.52 | 0 |
| 2025-12-24 | 270.00 | 270.00 | 264.00 | 268.00 | 266.52 | 543,200 |
| 2025-12-23 | 276.00 | 276.00 | 268.00 | 268.00 | 266.52 | 710,900 |
| 2025-12-22 | 286.00 | 288.00 | 274.00 | 276.00 | 274.48 | 562,700 |
| 2025-12-19 | 288.00 | 288.00 | 272.00 | 286.00 | 284.42 | 504,600 |
| 2025-12-18 | 288.00 | 288.00 | 272.00 | 276.00 | 274.48 | 898,300 |
| 2025-12-17 | 278.00 | 280.00 | 270.00 | 272.00 | 270.50 | 227,100 |
| 2025-12-16 | 274.00 | 282.00 | 268.00 | 274.00 | 272.49 | 924,100 |
| 2025-12-15 | 272.00 | 282.00 | 266.00 | 272.00 | 270.50 | 676,700 |
| 2025-12-12 | 282.00 | 286.00 | 268.00 | 278.00 | 276.47 | 1,276,100 |
| 2025-12-11 | 326.00 | 326.00 | 278.00 | 282.00 | 280.44 | 11,138,500 |
| 2025-12-10 | 270.00 | 326.00 | 264.00 | 326.00 | 324.20 | 21,913,300 |
| 2025-12-09 | 262.00 | 266.00 | 256.00 | 262.00 | 260.56 | 572,200 |
| 2025-12-08 | 264.00 | 270.00 | 260.00 | 260.00 | 258.57 | 250,200 |
| 2025-12-05 | 268.00 | 270.00 | 242.00 | 258.00 | 256.58 | 1,067,300 |
| 2025-12-04 | 270.00 | 272.00 | 264.00 | 266.00 | 264.53 | 567,700 |
| 2025-12-03 | 276.00 | 276.00 | 262.00 | 266.00 | 264.53 | 262,200 |
| 2025-12-02 | 270.00 | 270.00 | 264.00 | 266.00 | 264.53 | 626,500 |
| 2025-12-01 | 266.00 | 274.00 | 264.00 | 268.00 | 266.52 | 678,900 |
| 2025-11-28 | 268.00 | 276.00 | 260.00 | 266.00 | 264.53 | 667,200 |
| 2025-11-27 | 276.00 | 280.00 | 262.00 | 268.00 | 266.52 | 1,731,700 |
| 2025-11-26 | 320.00 | 322.00 | 272.00 | 274.00 | 272.49 | 15,975,700 |
| 2025-11-25 | 264.00 | 320.00 | 250.00 | 320.00 | 318.24 | 22,369,500 |
| 2025-11-24 | 258.00 | 264.00 | 250.00 | 256.00 | 254.59 | 273,200 |
| 2025-11-21 | 264.00 | 264.00 | 258.00 | 258.00 | 256.58 | 122,500 |
| 2025-11-20 | 260.00 | 266.00 | 256.00 | 260.00 | 258.57 | 128,700 |
| 2025-11-19 | 262.00 | 274.00 | 260.00 | 260.00 | 258.57 | 424,900 |
| 2025-11-18 | 260.00 | 284.00 | 258.00 | 262.00 | 260.56 | 2,026,600 |
| 2025-11-17 | 260.00 | 268.00 | 256.00 | 260.00 | 258.57 | 342,800 |
| 2025-11-14 | 268.00 | 270.00 | 262.00 | 262.00 | 260.56 | 306,000 |
| 2025-11-13 | 270.00 | 270.00 | 264.00 | 266.00 | 264.53 | 235,900 |
| 2025-11-12 | 268.00 | 272.00 | 260.00 | 270.00 | 268.51 | 360,100 |
| 2025-11-11 | 272.00 | 280.00 | 262.00 | 268.00 | 266.52 | 1,315,200 |
| 2025-11-10 | 268.00 | 310.00 | 244.00 | 272.00 | 270.50 | 5,777,100 |
| 2025-11-07 | 260.00 | 268.00 | 256.00 | 258.00 | 256.58 | 167,100 |
| 2025-11-06 | 268.00 | 268.00 | 248.00 | 260.00 | 258.57 | 233,300 |
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.