Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 220.00 | 232.00 | 212.00 | 216.00 | 216.00 | 167,600 |
| 2026-10-22 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 136,100 |
| 2026-10-21 | 220.00 | 238.00 | 204.00 | 218.00 | 218.00 | 206,700 |
| 2026-10-20 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | 60,900 |
| 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 |
Page 1 of 1 · 22 trading days
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.