Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 220.00 | 220.00 | 202.00 | 202.00 | 202.00 | 90,500 |
| 2026-10-16 | 228.00 | 230.00 | 200.00 | 214.00 | 214.00 | 142,300 |
| 2026-10-15 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 21,400 |
| 2026-10-14 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | 28,400 |
| 2026-10-13 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 32,800 |
| 2026-10-12 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | 160,300 |
| 2026-10-09 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 127,900 |
| 2026-10-08 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 27,900 |
| 2026-10-07 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 26,400 |
| 2026-10-06 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 138,200 |
| 2026-10-05 | 228.00 | 242.00 | 222.00 | 234.00 | 234.00 | 436,000 |
| 2026-10-02 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 74,800 |
| 2026-10-01 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 230,800 |
| 2026-09-30 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 580,000 |
| 2026-09-29 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | 502,100 |
| 2026-09-28 | 222.00 | 232.00 | 218.00 | 224.00 | 224.00 | 731,600 |
| 2026-09-25 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 370,300 |
| 2026-09-24 | 240.00 | 246.00 | 226.00 | 230.00 | 230.00 | 1,062,500 |
| 2026-09-23 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 517,400 |
| 2026-09-22 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 123,900 |
| 2026-09-21 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | 95,800 |
| 2026-09-18 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 32,400 |
| 2026-09-17 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 173,400 |
| 2026-09-16 | 242.00 | 254.00 | 236.00 | 240.00 | 240.00 | 638,000 |
| 2026-09-15 | 240.00 | 242.00 | 230.00 | 240.00 | 240.00 | 194,800 |
| 2026-09-14 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 221,100 |
| 2026-09-11 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 237,100 |
| 2026-09-10 | 256.00 | 256.00 | 234.00 | 240.00 | 240.00 | 662,800 |
| 2026-09-09 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 32,600 |
| 2026-09-08 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 105,100 |
| 2026-09-07 | 260.00 | 276.00 | 252.00 | 254.00 | 254.00 | 1,206,600 |
| 2026-09-04 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 178,600 |
| 2026-09-03 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 153,100 |
| 2026-09-02 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 76,200 |
| 2026-09-01 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 493,700 |
| 2026-08-31 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 221,700 |
| 2026-08-28 | 254.00 | 258.00 | 244.00 | 248.00 | 248.00 | 224,300 |
| 2026-08-27 | 250.00 | 252.00 | 244.00 | 252.00 | 252.00 | 139,000 |
| 2026-08-26 | 252.00 | 256.00 | 244.00 | 252.00 | 252.00 | 424,900 |
| 2026-08-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-08-24 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 274,200 |
| 2026-08-21 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | 337,300 |
| 2026-08-20 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 589,100 |
| 2026-08-19 | 276.00 | 276.00 | 248.00 | 250.00 | 250.00 | 5,156,200 |
| 2026-08-18 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 947,100 |
| 2026-08-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-08-14 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | 729,900 |
| 2026-08-13 | 242.00 | 260.00 | 238.00 | 248.00 | 248.00 | 3,230,900 |
| 2026-08-12 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 892,000 |
| 2026-08-11 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 365,300 |
| 2026-08-10 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 152,400 |
| 2026-08-07 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 185,900 |
| 2026-08-06 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 327,200 |
| 2026-08-05 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 592,200 |
| 2026-08-04 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 591,800 |
| 2026-08-03 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 301,500 |
| 2026-07-31 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 305,500 |
| 2026-07-30 | 240.00 | 260.00 | 240.00 | 244.00 | 244.00 | 1,178,100 |
| 2026-07-29 | 242.00 | 260.00 | 234.00 | 240.00 | 240.00 | 1,610,600 |
| 2026-07-28 | 240.00 | 274.00 | 238.00 | 242.00 | 242.00 | 6,318,600 |
Page 1 of 5 · 253 trading daysOlder →
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.