PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia · Delayed Price · Currency is IDR 296.00
-2.00 (-0.67%)
Aug 29, 2025, 9:49 AM WIB
IDX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -0.67% | 203,300 |
| Aug 27, 2025 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 170,500 |
| Aug 26, 2025 | 300.00 | 308.00 | 298.00 | 300.00 | 300.00 | - | 277,100 |
| Aug 25, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 0.67% | 293,800 |
| Aug 22, 2025 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.97% | 241,000 |
| Aug 21, 2025 | 318.00 | 320.00 | 286.00 | 304.00 | 304.00 | -3.18% | 932,400 |
| Aug 20, 2025 | 312.00 | 348.00 | 300.00 | 314.00 | 314.00 | 10.56% | 4,429,100 |
| Aug 19, 2025 | 270.00 | 310.00 | 264.00 | 284.00 | 284.00 | 5.97% | 2,359,900 |
| Aug 15, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 71,200 |
| Aug 14, 2025 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.75% | 177,800 |
| Aug 13, 2025 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 94,700 |
| Aug 12, 2025 | 258.00 | 270.00 | 258.00 | 266.00 | 266.00 | 2.31% | 302,700 |
| Aug 11, 2025 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 52,500 |
| Aug 8, 2025 | 266.00 | 266.00 | 258.00 | 264.00 | 264.00 | -0.75% | 73,400 |
| Aug 7, 2025 | 264.00 | 266.00 | 258.00 | 266.00 | 266.00 | 0.76% | 68,100 |
| Aug 6, 2025 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1.54% | 115,000 |
| Aug 5, 2025 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | - | 125,100 |
| Aug 4, 2025 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | -3.70% | 543,300 |
| Aug 1, 2025 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | -1.46% | 204,200 |
| Jul 31, 2025 | 274.00 | 284.00 | 272.00 | 274.00 | 274.00 | - | 324,900 |
| Jul 30, 2025 | 260.00 | 286.00 | 260.00 | 274.00 | 274.00 | 5.38% | 589,600 |
| Jul 29, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -1.52% | 262,100 |
| Jul 28, 2025 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -2.22% | 285,800 |
| Jul 25, 2025 | 268.00 | 276.00 | 260.00 | 270.00 | 270.00 | 0.75% | 150,600 |
| Jul 24, 2025 | 252.00 | 296.00 | 248.00 | 268.00 | 268.00 | 6.35% | 1,642,100 |
| Jul 23, 2025 | 242.00 | 254.00 | 240.00 | 252.00 | 252.00 | 5.00% | 489,700 |
| Jul 22, 2025 | 254.00 | 254.00 | 238.00 | 240.00 | 240.00 | -3.23% | 273,600 |
| Jul 21, 2025 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | - | 94,400 |
| Jul 18, 2025 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 1.64% | 454,100 |
| Jul 17, 2025 | 242.00 | 254.00 | 242.00 | 244.00 | 244.00 | 0.83% | 116,500 |
| Jul 16, 2025 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 52,000 |
| Jul 15, 2025 | 248.00 | 248.00 | 238.00 | 240.00 | 240.00 | -4.00% | 375,800 |
| Jul 14, 2025 | 254.00 | 258.00 | 240.00 | 250.00 | 250.00 | -1.57% | 330,300 |
| Jul 11, 2025 | 248.00 | 258.00 | 248.00 | 254.00 | 254.00 | 2.42% | 154,800 |
| Jul 10, 2025 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 2.48% | 87,600 |
| Jul 9, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 58,300 |
| Jul 8, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 22,400 |
| Jul 7, 2025 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 75,700 |
| Jul 4, 2025 | 242.00 | 246.00 | 242.00 | 242.00 | 242.00 | - | 98,800 |
| Jul 3, 2025 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 275,400 |
| Jul 2, 2025 | 256.00 | 258.00 | 244.00 | 244.00 | 237.50 | -3.17% | 395,200 |
| Jul 1, 2025 | 254.00 | 260.00 | 248.00 | 252.00 | 245.29 | 1.61% | 1,368,200 |
| Jun 30, 2025 | 240.00 | 252.00 | 240.00 | 248.00 | 241.39 | 3.33% | 1,504,300 |
| Jun 26, 2025 | 240.00 | 246.00 | 234.00 | 240.00 | 233.61 | 2.56% | 66,700 |
| Jun 25, 2025 | 234.00 | 250.00 | 234.00 | 234.00 | 227.77 | -5.65% | 98,800 |
| Jun 24, 2025 | 236.00 | 248.00 | 236.00 | 248.00 | 241.39 | 5.98% | 104,500 |
| Jun 23, 2025 | 236.00 | 236.00 | 230.00 | 234.00 | 227.77 | - | 90,200 |
| Jun 20, 2025 | 236.00 | 238.00 | 232.00 | 234.00 | 227.77 | -0.85% | 95,600 |
| Jun 19, 2025 | 238.00 | 240.00 | 232.00 | 236.00 | 229.71 | - | 175,200 |
| Jun 18, 2025 | 252.00 | 252.00 | 230.00 | 236.00 | 229.71 | -5.60% | 2,254,900 |