Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 222.00 | 224.00 | 220.00 | 222.00 | 216.36 | 24,400 |
| 2025-02-04 | 230.00 | 230.00 | 220.00 | 222.00 | 216.36 | 214,000 |
| 2025-02-03 | 234.00 | 234.00 | 226.00 | 230.00 | 224.16 | 55,900 |
| 2025-01-31 | 234.00 | 236.00 | 230.00 | 234.00 | 228.06 | 425,500 |
| 2025-01-30 | 240.00 | 240.00 | 232.00 | 234.00 | 228.06 | 350,100 |
| 2025-01-24 | 240.00 | 240.00 | 236.00 | 240.00 | 233.90 | 411,600 |
| 2025-01-23 | 246.00 | 246.00 | 240.00 | 240.00 | 233.90 | 328,200 |
| 2025-01-22 | 240.00 | 242.00 | 236.00 | 242.00 | 235.85 | 241,000 |
| 2025-01-21 | 242.00 | 246.00 | 232.00 | 242.00 | 235.85 | 165,800 |
| 2025-01-20 | 238.00 | 242.00 | 234.00 | 242.00 | 235.85 | 178,600 |
| 2025-01-17 | 236.00 | 238.00 | 234.00 | 238.00 | 231.95 | 158,100 |
| 2025-01-16 | 240.00 | 246.00 | 236.00 | 236.00 | 230.00 | 7,100 |
| 2025-01-15 | 246.00 | 246.00 | 238.00 | 246.00 | 239.75 | 47,200 |
| 2025-01-14 | 244.00 | 246.00 | 244.00 | 246.00 | 239.75 | 200 |
| 2025-01-13 | 246.00 | 246.00 | 242.00 | 246.00 | 239.75 | 700 |
| 2025-01-10 | 244.00 | 246.00 | 240.00 | 246.00 | 239.75 | 46,400 |
| 2025-01-09 | 242.00 | 246.00 | 236.00 | 246.00 | 239.75 | 18,900 |
| 2025-01-08 | 240.00 | 248.00 | 240.00 | 248.00 | 241.70 | 47,100 |
| 2025-01-07 | 246.00 | 246.00 | 244.00 | 246.00 | 239.75 | 4,800 |
| 2025-01-06 | 250.00 | 250.00 | 246.00 | 246.00 | 239.75 | 20,700 |
| 2025-01-03 | 246.00 | 252.00 | 246.00 | 246.00 | 239.75 | 42,400 |
| 2025-01-02 | 248.00 | 256.00 | 242.00 | 246.00 | 239.75 | 129,000 |
| 2024-12-30 | 260.00 | 260.00 | 242.00 | 248.00 | 241.70 | 12,000 |
| 2024-12-27 | 250.00 | 250.00 | 242.00 | 250.00 | 243.65 | 8,400 |
| 2024-12-24 | 246.00 | 250.00 | 242.00 | 250.00 | 243.65 | 35,300 |
| 2024-12-23 | 240.00 | 268.00 | 240.00 | 246.00 | 239.75 | 112,200 |
| 2024-12-20 | 248.00 | 250.00 | 242.00 | 250.00 | 243.65 | 1,300 |
| 2024-12-19 | 246.00 | 256.00 | 242.00 | 250.00 | 243.65 | 186,600 |
| 2024-12-18 | 250.00 | 250.00 | 244.00 | 248.00 | 241.70 | 21,700 |
| 2024-12-17 | 250.00 | 256.00 | 240.00 | 242.00 | 235.85 | 115,400 |
| 2024-12-16 | 252.00 | 254.00 | 238.00 | 250.00 | 243.65 | 144,800 |
| 2024-12-13 | 246.00 | 254.00 | 246.00 | 252.00 | 245.60 | 28,500 |
| 2024-12-12 | 252.00 | 252.00 | 246.00 | 252.00 | 245.60 | 15,600 |
| 2024-12-11 | 256.00 | 256.00 | 248.00 | 250.00 | 243.65 | 66,500 |
| 2024-12-10 | 252.00 | 254.00 | 242.00 | 254.00 | 247.55 | 86,500 |
| 2024-12-09 | 242.00 | 254.00 | 242.00 | 250.00 | 243.65 | 89,500 |
| 2024-12-06 | 254.00 | 258.00 | 244.00 | 246.00 | 239.75 | 50,700 |
| 2024-12-05 | 250.00 | 258.00 | 240.00 | 246.00 | 239.75 | 21,200 |
| 2024-12-04 | 244.00 | 244.00 | 238.00 | 244.00 | 237.80 | 23,100 |
| 2024-12-03 | 236.00 | 250.00 | 234.00 | 244.00 | 237.80 | 105,200 |
| 2024-12-02 | 252.00 | 252.00 | 236.00 | 236.00 | 230.00 | 277,900 |
| 2024-11-29 | 260.00 | 260.00 | 248.00 | 252.00 | 245.60 | 180,100 |
| 2024-11-28 | 260.00 | 260.00 | 254.00 | 260.00 | 253.39 | 18,000 |
| 2024-11-26 | 258.00 | 260.00 | 254.00 | 260.00 | 253.39 | 20,900 |
| 2024-11-25 | 254.00 | 270.00 | 254.00 | 258.00 | 251.45 | 6,000,200 |
| 2024-11-22 | 256.00 | 256.00 | 250.00 | 254.00 | 247.55 | 37,000 |
| 2024-11-21 | 256.00 | 264.00 | 252.00 | 258.00 | 251.45 | 15,200 |
| 2024-11-20 | 254.00 | 256.00 | 250.00 | 256.00 | 249.50 | 8,300 |
| 2024-11-19 | 252.00 | 258.00 | 252.00 | 254.00 | 247.55 | 96,000 |
| 2024-11-18 | 250.00 | 264.00 | 248.00 | 254.00 | 247.55 | 58,300 |
| 2024-11-15 | 250.00 | 254.00 | 246.00 | 254.00 | 247.55 | 23,000 |
| 2024-11-14 | 250.00 | 254.00 | 240.00 | 250.00 | 243.65 | 52,200 |
| 2024-11-13 | 252.00 | 254.00 | 246.00 | 250.00 | 243.65 | 82,000 |
| 2024-11-12 | 254.00 | 254.00 | 250.00 | 252.00 | 245.60 | 121,400 |
| 2024-11-11 | 256.00 | 258.00 | 250.00 | 252.00 | 245.60 | 194,700 |
| 2024-11-08 | 262.00 | 296.00 | 252.00 | 252.00 | 245.60 | 1,168,800 |
| 2024-11-07 | 260.00 | 264.00 | 260.00 | 262.00 | 255.34 | 13,300 |
| 2024-11-06 | 262.00 | 266.00 | 258.00 | 262.00 | 255.34 | 32,800 |
| 2024-11-05 | 262.00 | 262.00 | 258.00 | 262.00 | 255.34 | 69,600 |
| 2024-11-04 | 268.00 | 268.00 | 258.00 | 260.00 | 253.39 | 80,800 |
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.