Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 202.00 | 202.00 | 199.00 | 200.00 | 198.90 | 262,000 |
| 2025-08-12 | 210.00 | 210.00 | 198.00 | 202.00 | 200.89 | 369,500 |
| 2025-08-11 | 202.00 | 212.00 | 199.00 | 200.00 | 198.90 | 222,700 |
| 2025-08-08 | 202.00 | 202.00 | 200.00 | 202.00 | 200.89 | 29,700 |
| 2025-08-07 | 202.00 | 202.00 | 199.00 | 202.00 | 200.89 | 179,600 |
| 2025-08-06 | 200.00 | 202.00 | 199.00 | 202.00 | 200.89 | 234,400 |
| 2025-08-05 | 202.00 | 204.00 | 199.00 | 202.00 | 200.89 | 222,100 |
| 2025-08-04 | 202.00 | 208.00 | 198.00 | 202.00 | 200.89 | 350,700 |
| 2025-08-01 | 202.00 | 202.00 | 198.00 | 202.00 | 200.89 | 147,600 |
| 2025-07-31 | 200.00 | 204.00 | 198.00 | 202.00 | 200.89 | 140,400 |
| 2025-07-30 | 200.00 | 200.00 | 198.00 | 200.00 | 198.90 | 109,100 |
| 2025-07-29 | 202.00 | 202.00 | 198.00 | 200.00 | 198.90 | 138,200 |
| 2025-07-28 | 204.00 | 204.00 | 200.00 | 202.00 | 200.89 | 138,000 |
| 2025-07-25 | 204.00 | 206.00 | 199.00 | 204.00 | 202.88 | 227,700 |
| 2025-07-24 | 204.00 | 206.00 | 199.00 | 204.00 | 202.88 | 378,700 |
| 2025-07-23 | 202.00 | 202.00 | 200.00 | 202.00 | 200.89 | 41,400 |
| 2025-07-22 | 202.00 | 204.00 | 200.00 | 202.00 | 200.89 | 840,800 |
| 2025-07-21 | 204.00 | 204.00 | 199.00 | 202.00 | 200.89 | 243,200 |
| 2025-07-18 | 206.00 | 206.00 | 200.00 | 204.00 | 202.88 | 320,600 |
| 2025-07-17 | 204.00 | 206.00 | 199.00 | 206.00 | 204.86 | 319,700 |
| 2025-07-16 | 202.00 | 204.00 | 197.00 | 204.00 | 202.88 | 577,800 |
| 2025-07-15 | 204.00 | 204.00 | 200.00 | 204.00 | 202.88 | 130,800 |
| 2025-07-14 | 206.00 | 206.00 | 202.00 | 206.00 | 204.86 | 111,900 |
| 2025-07-11 | 208.00 | 220.00 | 202.00 | 204.00 | 202.88 | 353,200 |
| 2025-07-10 | 204.00 | 206.00 | 204.00 | 206.00 | 204.86 | 84,300 |
| 2025-07-09 | 202.00 | 204.00 | 200.00 | 204.00 | 202.88 | 64,000 |
| 2025-07-08 | 206.00 | 206.00 | 199.00 | 202.00 | 200.89 | 279,700 |
| 2025-07-07 | 206.00 | 206.00 | 199.00 | 206.00 | 204.86 | 345,900 |
| 2025-07-04 | 208.00 | 208.00 | 204.00 | 206.00 | 204.86 | 24,800 |
| 2025-07-03 | 212.00 | 212.00 | 202.00 | 208.00 | 206.85 | 151,800 |
| 2025-07-02 | 210.00 | 216.00 | 200.00 | 210.00 | 208.84 | 94,700 |
| 2025-07-01 | 214.00 | 214.00 | 206.00 | 210.00 | 204.67 | 335,500 |
| 2025-06-30 | 218.00 | 220.00 | 208.00 | 214.00 | 208.56 | 265,300 |
| 2025-06-26 | 216.00 | 216.00 | 206.00 | 216.00 | 210.51 | 137,100 |
| 2025-06-25 | 212.00 | 216.00 | 210.00 | 216.00 | 210.51 | 67,400 |
| 2025-06-24 | 210.00 | 218.00 | 210.00 | 216.00 | 210.51 | 50,400 |
| 2025-06-23 | 216.00 | 220.00 | 208.00 | 208.00 | 202.72 | 165,600 |
| 2025-06-20 | 212.00 | 218.00 | 210.00 | 216.00 | 210.51 | 178,200 |
| 2025-06-19 | 220.00 | 220.00 | 210.00 | 216.00 | 210.51 | 145,300 |
| 2025-06-18 | 220.00 | 220.00 | 214.00 | 220.00 | 214.41 | 156,200 |
| 2025-06-17 | 220.00 | 222.00 | 212.00 | 220.00 | 214.41 | 28,400 |
| 2025-06-16 | 212.00 | 222.00 | 212.00 | 220.00 | 214.41 | 155,500 |
| 2025-06-13 | 220.00 | 222.00 | 212.00 | 212.00 | 206.61 | 176,100 |
| 2025-06-12 | 218.00 | 222.00 | 216.00 | 222.00 | 216.36 | 70,900 |
| 2025-06-11 | 220.00 | 224.00 | 212.00 | 218.00 | 212.46 | 219,100 |
| 2025-06-10 | 224.00 | 228.00 | 218.00 | 220.00 | 214.41 | 223,400 |
| 2025-06-05 | 226.00 | 236.00 | 218.00 | 230.00 | 224.16 | 471,700 |
| 2025-06-04 | 230.00 | 234.00 | 226.00 | 226.00 | 220.26 | 18,900 |
| 2025-06-03 | 236.00 | 236.00 | 228.00 | 228.00 | 222.21 | 10,700 |
| 2025-06-02 | 234.00 | 236.00 | 234.00 | 236.00 | 230.00 | 55,300 |
| 2025-05-28 | 236.00 | 236.00 | 230.00 | 234.00 | 228.06 | 128,400 |
| 2025-05-27 | 230.00 | 240.00 | 230.00 | 236.00 | 230.00 | 43,900 |
| 2025-05-26 | 232.00 | 234.00 | 232.00 | 234.00 | 228.06 | 12,000 |
| 2025-05-23 | 234.00 | 236.00 | 232.00 | 236.00 | 230.00 | 21,300 |
| 2025-05-22 | 234.00 | 236.00 | 230.00 | 236.00 | 230.00 | 51,500 |
| 2025-05-21 | 238.00 | 238.00 | 232.00 | 234.00 | 228.06 | 74,500 |
| 2025-05-20 | 230.00 | 232.00 | 228.00 | 232.00 | 226.11 | 62,200 |
| 2025-05-19 | 230.00 | 234.00 | 228.00 | 230.00 | 224.16 | 51,800 |
| 2025-05-16 | 230.00 | 234.00 | 224.00 | 234.00 | 228.06 | 15,500 |
| 2025-05-15 | 240.00 | 240.00 | 228.00 | 234.00 | 228.06 | 127,100 |
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.