Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 577.38 | 577.38 | 557.47 | 577.38 | 530.26 | 10,547 |
| 2021-11-12 | 577.38 | 577.38 | 562.45 | 577.38 | 530.26 | 12,556 |
| 2021-11-11 | 557.47 | 582.36 | 557.47 | 577.38 | 530.26 | 218,789 |
| 2021-11-10 | 537.56 | 567.42 | 527.60 | 557.47 | 511.97 | 186,141 |
| 2021-11-09 | 557.47 | 567.42 | 537.56 | 537.56 | 493.69 | 191,666 |
| 2021-11-08 | 572.40 | 572.40 | 557.47 | 567.42 | 521.12 | 59,167 |
| 2021-11-05 | 547.51 | 572.40 | 547.51 | 572.40 | 525.69 | 29,734 |
| 2021-11-04 | 547.51 | 557.47 | 542.54 | 552.49 | 507.40 | 81,669 |
| 2021-11-03 | 547.51 | 562.45 | 537.56 | 547.51 | 502.83 | 111,202 |
| 2021-11-02 | 567.42 | 567.42 | 542.54 | 547.51 | 502.83 | 27,725 |
| 2021-11-01 | 577.38 | 577.38 | 552.49 | 552.49 | 507.40 | 103,769 |
| 2021-10-29 | 552.49 | 557.47 | 537.56 | 552.49 | 507.40 | 139,731 |
| 2021-10-28 | 547.51 | 587.33 | 537.56 | 547.51 | 502.83 | 417,186 |
| 2021-10-27 | 532.58 | 547.51 | 522.63 | 547.51 | 502.83 | 121,650 |
| 2021-10-26 | 567.42 | 572.40 | 532.58 | 532.58 | 489.12 | 164,242 |
| 2021-10-25 | 567.42 | 567.42 | 567.42 | 567.42 | 521.12 | 43,195 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 4.0000 IDR |
| 2025-07-03 | 6.5000 IDR |
| 2024-07-08 | 7.0000 IDR |
| 2023-04-18 | 10.9503 IDR |
| 2022-07-01 | 8.9593 IDR |
| 2021-08-30 | 3.9819 IDR |
| 2020-08-31 | 1.9910 IDR |
| 2019-07-08 | 3.9819 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.