Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 230.00 | 232.00 | 228.00 | 232.00 | 226.11 | 62,200 |
| 2025-05-19 | 230.00 | 234.00 | 228.00 | 230.00 | 224.16 | 51,800 |
| 2025-05-16 | 230.00 | 234.00 | 224.00 | 234.00 | 228.06 | 15,500 |
| 2025-05-15 | 240.00 | 240.00 | 228.00 | 234.00 | 228.06 | 127,100 |
| 2025-05-14 | 230.00 | 240.00 | 226.00 | 240.00 | 233.90 | 82,400 |
| 2025-05-09 | 230.00 | 230.00 | 228.00 | 230.00 | 224.16 | 7,300 |
| 2025-05-08 | 232.00 | 232.00 | 228.00 | 230.00 | 224.16 | 20,800 |
| 2025-05-07 | 232.00 | 232.00 | 228.00 | 232.00 | 226.11 | 104,100 |
| 2025-05-06 | 232.00 | 232.00 | 228.00 | 232.00 | 226.11 | 86,700 |
| 2025-05-05 | 230.00 | 232.00 | 218.00 | 232.00 | 226.11 | 120,300 |
| 2025-05-02 | 228.00 | 232.00 | 224.00 | 230.00 | 224.16 | 26,800 |
| 2025-04-30 | 238.00 | 238.00 | 218.00 | 228.00 | 222.21 | 13,400 |
| 2025-04-29 | 228.00 | 230.00 | 226.00 | 230.00 | 224.16 | 9,600 |
| 2025-04-28 | 224.00 | 226.00 | 224.00 | 226.00 | 220.26 | 27,500 |
| 2025-04-25 | 222.00 | 230.00 | 222.00 | 224.00 | 218.31 | 40,600 |
| 2025-04-24 | 218.00 | 228.00 | 218.00 | 222.00 | 216.36 | 40,600 |
| 2025-04-23 | 216.00 | 218.00 | 216.00 | 218.00 | 212.46 | 30,500 |
| 2025-04-22 | 218.00 | 228.00 | 212.00 | 216.00 | 210.51 | 156,500 |
| 2025-04-21 | 234.00 | 234.00 | 210.00 | 220.00 | 214.41 | 707,900 |
| 2025-04-17 | 234.00 | 234.00 | 228.00 | 234.00 | 228.06 | 12,800 |
| 2025-04-16 | 234.00 | 242.00 | 230.00 | 234.00 | 228.06 | 27,700 |
| 2025-04-15 | 242.00 | 242.00 | 224.00 | 234.00 | 228.06 | 51,100 |
| 2025-04-14 | 222.00 | 238.00 | 212.00 | 234.00 | 228.06 | 190,600 |
| 2025-04-11 | 226.00 | 226.00 | 224.00 | 224.00 | 218.31 | 2,100 |
| 2025-04-10 | 224.00 | 232.00 | 220.00 | 224.00 | 218.31 | 121,200 |
| 2025-04-09 | 224.00 | 224.00 | 216.00 | 224.00 | 218.31 | 18,200 |
| 2025-04-08 | 220.00 | 224.00 | 200.00 | 224.00 | 218.31 | 129,100 |
| 2025-03-27 | 222.00 | 230.00 | 210.00 | 230.00 | 224.16 | 321,800 |
| 2025-03-26 | 222.00 | 224.00 | 210.00 | 224.00 | 218.31 | 166,700 |
| 2025-03-25 | 214.00 | 224.00 | 210.00 | 222.00 | 216.36 | 42,200 |
| 2025-03-24 | 224.00 | 224.00 | 208.00 | 224.00 | 218.31 | 172,800 |
| 2025-03-21 | 222.00 | 224.00 | 208.00 | 224.00 | 218.31 | 151,100 |
| 2025-03-20 | 220.00 | 224.00 | 216.00 | 224.00 | 218.31 | 188,300 |
| 2025-03-19 | 222.00 | 224.00 | 192.00 | 224.00 | 218.31 | 249,400 |
| 2025-03-18 | 224.00 | 226.00 | 214.00 | 224.00 | 218.31 | 220,100 |
| 2025-03-17 | 216.00 | 224.00 | 216.00 | 224.00 | 218.31 | 161,100 |
| 2025-03-14 | 224.00 | 224.00 | 210.00 | 218.00 | 212.46 | 191,800 |
| 2025-03-13 | 218.00 | 222.00 | 218.00 | 222.00 | 216.36 | 97,700 |
| 2025-03-12 | 222.00 | 222.00 | 216.00 | 218.00 | 212.46 | 66,900 |
| 2025-03-11 | 218.00 | 230.00 | 216.00 | 222.00 | 216.36 | 108,300 |
| 2025-03-10 | 216.00 | 220.00 | 204.00 | 220.00 | 214.41 | 144,100 |
| 2025-03-07 | 218.00 | 218.00 | 210.00 | 216.00 | 210.51 | 144,600 |
| 2025-03-06 | 212.00 | 218.00 | 208.00 | 218.00 | 212.46 | 211,000 |
| 2025-03-05 | 204.00 | 212.00 | 204.00 | 212.00 | 206.61 | 273,400 |
| 2025-03-04 | 206.00 | 214.00 | 200.00 | 206.00 | 200.77 | 317,700 |
| 2025-03-03 | 206.00 | 206.00 | 200.00 | 204.00 | 198.82 | 119,900 |
| 2025-02-28 | 206.00 | 206.00 | 200.00 | 206.00 | 200.77 | 81,700 |
| 2025-02-27 | 202.00 | 206.00 | 199.00 | 206.00 | 200.77 | 38,800 |
| 2025-02-26 | 199.00 | 206.00 | 199.00 | 206.00 | 200.77 | 141,500 |
| 2025-02-25 | 200.00 | 206.00 | 198.00 | 206.00 | 200.77 | 398,600 |
| 2025-02-24 | 202.00 | 202.00 | 199.00 | 200.00 | 194.92 | 95,900 |
| 2025-02-21 | 202.00 | 204.00 | 198.00 | 202.00 | 196.87 | 140,700 |
| 2025-02-20 | 206.00 | 208.00 | 202.00 | 202.00 | 196.87 | 70,900 |
| 2025-02-19 | 208.00 | 208.00 | 204.00 | 206.00 | 200.77 | 136,300 |
| 2025-02-18 | 210.00 | 210.00 | 202.00 | 208.00 | 202.72 | 64,100 |
| 2025-02-17 | 210.00 | 210.00 | 200.00 | 208.00 | 202.72 | 170,200 |
| 2025-02-14 | 210.00 | 212.00 | 206.00 | 208.00 | 202.72 | 333,600 |
| 2025-02-13 | 212.00 | 230.00 | 206.00 | 210.00 | 204.67 | 313,300 |
| 2025-02-12 | 220.00 | 230.00 | 210.00 | 210.00 | 204.67 | 86,900 |
| 2025-02-11 | 212.00 | 220.00 | 210.00 | 212.00 | 206.61 | 78,800 |
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.