Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 262.00 | 270.00 | 260.00 | 268.00 | 261.19 | 72,500 |
| 2024-10-31 | 262.00 | 270.00 | 254.00 | 262.00 | 255.34 | 218,200 |
| 2024-10-30 | 268.00 | 268.00 | 260.00 | 262.00 | 255.34 | 142,300 |
| 2024-10-29 | 262.00 | 268.00 | 262.00 | 268.00 | 261.19 | 32,500 |
| 2024-10-28 | 270.00 | 270.00 | 264.00 | 268.00 | 261.19 | 22,100 |
| 2024-10-25 | 272.00 | 272.00 | 262.00 | 270.00 | 263.14 | 21,700 |
| 2024-10-24 | 276.00 | 276.00 | 262.00 | 272.00 | 265.09 | 28,900 |
| 2024-10-23 | 268.00 | 280.00 | 268.00 | 272.00 | 265.09 | 424,900 |
| 2024-10-22 | 272.00 | 272.00 | 262.00 | 268.00 | 261.19 | 212,200 |
| 2024-10-21 | 274.00 | 274.00 | 268.00 | 270.00 | 263.14 | 121,300 |
| 2024-10-18 | 270.00 | 274.00 | 264.00 | 274.00 | 267.04 | 244,500 |
| 2024-10-17 | 262.00 | 274.00 | 258.00 | 268.00 | 261.19 | 781,900 |
| 2024-10-16 | 262.00 | 262.00 | 258.00 | 260.00 | 253.39 | 86,300 |
| 2024-10-15 | 260.00 | 266.00 | 260.00 | 260.00 | 253.39 | 145,600 |
| 2024-10-14 | 264.00 | 264.00 | 260.00 | 260.00 | 253.39 | 94,900 |
| 2024-10-11 | 262.00 | 264.00 | 256.00 | 262.00 | 255.34 | 99,900 |
| 2024-10-10 | 262.00 | 266.00 | 260.00 | 260.00 | 253.39 | 94,800 |
| 2024-10-09 | 268.00 | 268.00 | 262.00 | 266.00 | 259.24 | 58,100 |
| 2024-10-08 | 266.00 | 268.00 | 262.00 | 268.00 | 261.19 | 64,800 |
| 2024-10-07 | 268.00 | 268.00 | 262.00 | 268.00 | 261.19 | 172,700 |
| 2024-10-04 | 280.00 | 280.00 | 268.00 | 270.00 | 263.14 | 85,500 |
| 2024-10-03 | 268.00 | 276.00 | 268.00 | 268.00 | 261.19 | 222,600 |
| 2024-10-02 | 268.00 | 296.00 | 260.00 | 268.00 | 261.19 | 1,423,700 |
| 2024-10-01 | 270.00 | 270.00 | 260.00 | 266.00 | 259.24 | 171,200 |
| 2024-09-30 | 260.00 | 270.00 | 250.00 | 270.00 | 263.14 | 602,100 |
| 2024-09-27 | 264.00 | 264.00 | 254.00 | 260.00 | 253.39 | 688,500 |
| 2024-09-26 | 270.00 | 270.00 | 262.00 | 264.00 | 257.29 | 247,600 |
| 2024-09-25 | 268.00 | 270.00 | 264.00 | 268.00 | 261.19 | 138,800 |
| 2024-09-24 | 264.00 | 280.00 | 258.00 | 264.00 | 257.29 | 931,500 |
| 2024-09-23 | 282.00 | 300.00 | 260.00 | 262.00 | 255.34 | 1,536,100 |
| 2024-09-20 | 318.00 | 338.00 | 282.00 | 282.00 | 274.84 | 23,799,100 |
| 2024-09-19 | 232.00 | 290.00 | 232.00 | 290.00 | 282.63 | 17,424,900 |
| 2024-09-18 | 218.00 | 252.00 | 218.00 | 232.00 | 226.11 | 739,400 |
| 2024-09-17 | 266.00 | 268.00 | 248.00 | 248.00 | 241.70 | 766,400 |
| 2024-09-13 | 270.00 | 270.00 | 262.00 | 266.00 | 259.24 | 116,900 |
| 2024-09-12 | 272.00 | 272.00 | 268.00 | 270.00 | 263.14 | 194,700 |
| 2024-09-11 | 268.00 | 300.00 | 268.00 | 272.00 | 265.09 | 714,900 |
| 2024-09-10 | 274.00 | 274.00 | 266.00 | 270.00 | 263.14 | 93,900 |
| 2024-09-09 | 276.00 | 280.00 | 272.00 | 274.00 | 267.04 | 254,200 |
| 2024-09-06 | 280.00 | 280.00 | 272.00 | 274.00 | 267.04 | 228,600 |
| 2024-09-05 | 290.00 | 290.00 | 278.00 | 280.00 | 272.89 | 306,000 |
| 2024-09-04 | 290.00 | 290.00 | 288.00 | 290.00 | 282.63 | 48,000 |
| 2024-09-03 | 292.00 | 294.00 | 288.00 | 290.00 | 282.63 | 200,300 |
| 2024-09-02 | 294.00 | 296.00 | 292.00 | 296.00 | 288.48 | 45,400 |
| 2024-08-30 | 294.00 | 296.00 | 292.00 | 294.00 | 286.53 | 28,800 |
| 2024-08-29 | 300.00 | 300.00 | 292.00 | 294.00 | 286.53 | 277,000 |
| 2024-08-28 | 298.00 | 298.00 | 296.00 | 298.00 | 290.43 | 11,300 |
| 2024-08-27 | 298.00 | 298.00 | 294.00 | 296.00 | 288.48 | 86,400 |
| 2024-08-26 | 296.00 | 298.00 | 294.00 | 298.00 | 290.43 | 59,700 |
| 2024-08-23 | 300.00 | 300.00 | 294.00 | 298.00 | 290.43 | 30,500 |
| 2024-08-22 | 298.00 | 298.00 | 298.00 | 298.00 | 290.43 | 27,800 |
| 2024-08-21 | 302.00 | 302.00 | 292.00 | 298.00 | 290.43 | 195,900 |
| 2024-08-20 | 302.00 | 302.00 | 298.00 | 300.00 | 292.38 | 508,200 |
| 2024-08-19 | 300.00 | 300.00 | 298.00 | 300.00 | 292.38 | 22,100 |
| 2024-08-16 | 310.00 | 312.00 | 296.00 | 300.00 | 292.38 | 384,300 |
| 2024-08-15 | 318.00 | 322.00 | 310.00 | 312.00 | 304.07 | 352,900 |
| 2024-08-14 | 326.00 | 326.00 | 318.00 | 320.00 | 311.87 | 27,800 |
| 2024-08-13 | 322.00 | 324.00 | 318.00 | 324.00 | 315.77 | 38,100 |
| 2024-08-12 | 326.00 | 326.00 | 318.00 | 326.00 | 317.72 | 23,000 |
| 2024-08-09 | 326.00 | 326.00 | 326.00 | 326.00 | 317.72 | 12,000 |
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.