Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 266.00 | 270.00 | 262.00 | 268.00 | 266.52 | 504,600 |
| 2025-11-04 | 272.00 | 276.00 | 266.00 | 270.00 | 268.51 | 175,900 |
| 2025-11-03 | 274.00 | 278.00 | 266.00 | 272.00 | 270.50 | 413,400 |
| 2025-10-31 | 278.00 | 278.00 | 270.00 | 272.00 | 270.50 | 162,300 |
| 2025-10-30 | 284.00 | 284.00 | 272.00 | 276.00 | 274.48 | 381,300 |
| 2025-10-29 | 288.00 | 300.00 | 270.00 | 282.00 | 280.44 | 379,900 |
| 2025-10-28 | 274.00 | 280.00 | 268.00 | 274.00 | 272.49 | 175,000 |
| 2025-10-27 | 290.00 | 298.00 | 268.00 | 274.00 | 272.49 | 838,900 |
| 2025-10-24 | 274.00 | 318.00 | 272.00 | 288.00 | 286.41 | 4,604,900 |
| 2025-10-23 | 272.00 | 286.00 | 264.00 | 270.00 | 268.51 | 361,500 |
| 2025-10-22 | 276.00 | 290.00 | 268.00 | 272.00 | 270.50 | 615,100 |
| 2025-10-21 | 300.00 | 320.00 | 270.00 | 276.00 | 274.48 | 1,607,100 |
| 2025-10-20 | 240.00 | 298.00 | 238.00 | 278.00 | 276.47 | 3,823,100 |
| 2025-10-17 | 242.00 | 250.00 | 236.00 | 240.00 | 238.68 | 559,100 |
| 2025-10-16 | 258.00 | 278.00 | 246.00 | 248.00 | 246.63 | 826,700 |
| 2025-10-15 | 270.00 | 290.00 | 254.00 | 258.00 | 256.58 | 578,800 |
| 2025-10-14 | 284.00 | 284.00 | 264.00 | 270.00 | 268.51 | 442,900 |
| 2025-10-13 | 284.00 | 284.00 | 272.00 | 278.00 | 276.47 | 731,300 |
| 2025-10-10 | 284.00 | 308.00 | 282.00 | 290.00 | 288.40 | 2,284,700 |
| 2025-10-09 | 280.00 | 290.00 | 274.00 | 284.00 | 282.43 | 584,100 |
| 2025-10-08 | 286.00 | 286.00 | 260.00 | 280.00 | 278.46 | 1,393,600 |
| 2025-10-07 | 294.00 | 298.00 | 282.00 | 288.00 | 286.41 | 1,398,000 |
| 2025-10-06 | 334.00 | 340.00 | 290.00 | 294.00 | 292.38 | 5,921,900 |
| 2025-10-03 | 344.00 | 354.00 | 314.00 | 336.00 | 334.15 | 4,455,400 |
| 2025-10-02 | 322.00 | 384.00 | 300.00 | 344.00 | 342.10 | 4,719,300 |
| 2025-10-01 | 322.00 | 338.00 | 312.00 | 324.00 | 322.21 | 1,897,700 |
| 2025-09-30 | 360.00 | 362.00 | 316.00 | 322.00 | 320.22 | 3,749,000 |
| 2025-09-29 | 390.00 | 404.00 | 334.00 | 350.00 | 348.07 | 11,932,000 |
| 2025-09-26 | 290.00 | 334.00 | 290.00 | 334.00 | 332.16 | 15,551,700 |
| 2025-09-25 | 258.00 | 288.00 | 246.00 | 268.00 | 266.52 | 5,641,300 |
| 2025-09-24 | 242.00 | 260.00 | 232.00 | 252.00 | 250.61 | 4,393,500 |
| 2025-09-23 | 242.00 | 250.00 | 238.00 | 240.00 | 238.68 | 1,099,400 |
| 2025-09-22 | 260.00 | 262.00 | 230.00 | 236.00 | 234.70 | 4,096,500 |
| 2025-09-19 | 222.00 | 242.00 | 220.00 | 230.00 | 228.73 | 3,104,500 |
| 2025-09-18 | 216.00 | 224.00 | 214.00 | 222.00 | 220.78 | 1,538,300 |
| 2025-09-17 | 216.00 | 218.00 | 210.00 | 216.00 | 214.81 | 430,000 |
| 2025-09-16 | 218.00 | 222.00 | 208.00 | 214.00 | 212.82 | 471,700 |
| 2025-09-15 | 224.00 | 224.00 | 214.00 | 218.00 | 216.80 | 925,300 |
| 2025-09-12 | 208.00 | 222.00 | 208.00 | 220.00 | 218.79 | 2,415,900 |
| 2025-09-11 | 216.00 | 216.00 | 206.00 | 208.00 | 206.85 | 1,430,700 |
| 2025-09-10 | 222.00 | 224.00 | 208.00 | 210.00 | 208.84 | 1,705,200 |
| 2025-09-09 | 254.00 | 260.00 | 214.00 | 216.00 | 214.81 | 7,582,500 |
| 2025-09-08 | 202.00 | 266.00 | 200.00 | 248.00 | 246.63 | 24,496,600 |
| 2025-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | 198.90 | 0 |
| 2025-09-04 | 198.00 | 204.00 | 197.00 | 200.00 | 198.90 | 1,096,000 |
| 2025-09-03 | 200.00 | 200.00 | 197.00 | 198.00 | 196.91 | 159,600 |
| 2025-09-02 | 196.00 | 200.00 | 195.00 | 198.00 | 196.91 | 359,900 |
| 2025-09-01 | 198.00 | 198.00 | 195.00 | 197.00 | 195.91 | 168,100 |
| 2025-08-29 | 199.00 | 199.00 | 196.00 | 198.00 | 196.91 | 251,300 |
| 2025-08-28 | 198.00 | 200.00 | 196.00 | 199.00 | 197.90 | 680,200 |
| 2025-08-27 | 200.00 | 200.00 | 197.00 | 198.00 | 196.91 | 1,023,500 |
| 2025-08-26 | 200.00 | 200.00 | 198.00 | 199.00 | 197.90 | 962,100 |
| 2025-08-25 | 200.00 | 200.00 | 198.00 | 200.00 | 198.90 | 1,264,000 |
| 2025-08-22 | 199.00 | 200.00 | 196.00 | 200.00 | 198.90 | 955,500 |
| 2025-08-21 | 200.00 | 202.00 | 197.00 | 200.00 | 198.90 | 960,700 |
| 2025-08-20 | 200.00 | 202.00 | 198.00 | 200.00 | 198.90 | 582,200 |
| 2025-08-19 | 199.00 | 200.00 | 197.00 | 200.00 | 198.90 | 283,000 |
| 2025-08-18 | 198.00 | 198.00 | 198.00 | 198.00 | 196.91 | 0 |
| 2025-08-15 | 200.00 | 200.00 | 198.00 | 198.00 | 196.91 | 274,900 |
| 2025-08-14 | 200.00 | 202.00 | 197.00 | 200.00 | 198.90 | 344,100 |
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.