Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 332.00 | 332.00 | 324.00 | 330.00 | 325.42 | 225,300 |
| 2025-11-10 | 324.00 | 326.00 | 322.00 | 324.00 | 319.50 | 32,200 |
| 2025-11-07 | 326.00 | 334.00 | 324.00 | 324.00 | 319.50 | 192,000 |
| 2025-11-06 | 330.00 | 334.00 | 324.00 | 326.00 | 321.47 | 208,600 |
| 2025-11-05 | 324.00 | 328.00 | 322.00 | 328.00 | 323.44 | 1,053,100 |
| 2025-11-04 | 322.00 | 326.00 | 322.00 | 324.00 | 319.50 | 144,400 |
| 2025-11-03 | 326.00 | 328.00 | 322.00 | 322.00 | 317.53 | 175,500 |
| 2025-10-31 | 326.00 | 332.00 | 318.00 | 326.00 | 321.47 | 323,000 |
| 2025-10-30 | 332.00 | 332.00 | 324.00 | 326.00 | 321.47 | 141,100 |
| 2025-10-29 | 332.00 | 332.00 | 324.00 | 332.00 | 327.39 | 212,800 |
| 2025-10-28 | 336.00 | 336.00 | 322.00 | 324.00 | 319.50 | 452,100 |
| 2025-10-27 | 384.00 | 384.00 | 330.00 | 336.00 | 331.33 | 6,890,600 |
| 2025-10-24 | 316.00 | 384.00 | 308.00 | 384.00 | 378.67 | 10,706,300 |
← NewerPage 5 of 5 · 253 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.