PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia · Delayed Price · Currency is IDR 260.00
+6.00 (2.31%)
Aug 5, 2025, 1:42 PM WIB
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2.31% | 86,500 |
| 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 |
| Jun 17, 2025 | 260.00 | 262.00 | 248.00 | 250.00 | 243.34 | -3.85% | 3,403,100 |
| Jun 16, 2025 | 260.00 | 262.00 | 258.00 | 260.00 | 253.07 | - | 832,000 |
| Jun 13, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 253.07 | - | 1,046,200 |
| Jun 12, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 253.07 | -1.52% | 877,900 |
| Jun 11, 2025 | 272.00 | 272.00 | 260.00 | 264.00 | 256.97 | -2.94% | 384,900 |
| Jun 10, 2025 | 280.00 | 280.00 | 270.00 | 272.00 | 264.75 | -2.16% | 500,300 |
| Jun 5, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 270.59 | 0.72% | 26,200 |
| Jun 4, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 268.65 | -1.43% | 458,500 |
| Jun 3, 2025 | 280.00 | 280.00 | 276.00 | 280.00 | 272.54 | - | 795,500 |
| Jun 2, 2025 | 280.00 | 280.00 | 276.00 | 280.00 | 272.54 | - | 368,900 |
| May 28, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 272.54 | -0.71% | 99,800 |
| May 27, 2025 | 282.00 | 282.00 | 280.00 | 282.00 | 274.49 | - | 50,500 |
| May 26, 2025 | 284.00 | 286.00 | 276.00 | 282.00 | 274.49 | -0.70% | 242,900 |
| May 23, 2025 | 286.00 | 288.00 | 282.00 | 284.00 | 276.43 | - | 59,500 |
| May 22, 2025 | 286.00 | 286.00 | 282.00 | 284.00 | 276.43 | -0.70% | 95,900 |
| May 21, 2025 | 286.00 | 286.00 | 280.00 | 286.00 | 278.38 | 0.70% | 184,400 |