PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia · Delayed Price · Currency is IDR 384.00
+76.00 (24.68%)
Oct 24, 2025, 4:14 PM WIB
IDX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 316.00 | 384.00 | 308.00 | 384.00 | 384.00 | 24.68% | 10,689,600 |
| Oct 23, 2025 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | -1.91% | 64,000 |
| Oct 22, 2025 | 316.00 | 316.00 | 308.00 | 314.00 | 314.00 | -0.63% | 132,600 |
| Oct 21, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | - | 129,000 |
| Oct 20, 2025 | 310.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1.94% | 85,500 |
| Oct 17, 2025 | 312.00 | 318.00 | 304.00 | 310.00 | 310.00 | - | 339,900 |
| Oct 16, 2025 | 310.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 171,600 |
| Oct 15, 2025 | 310.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 185,000 |
| Oct 14, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.90% | 249,600 |
| Oct 13, 2025 | 318.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.25% | 186,700 |
| Oct 10, 2025 | 318.00 | 326.00 | 318.00 | 320.00 | 320.00 | 1.27% | 141,100 |
| Oct 9, 2025 | 316.00 | 326.00 | 314.00 | 316.00 | 316.00 | - | 194,800 |
| Oct 8, 2025 | 324.00 | 324.00 | 308.00 | 316.00 | 316.00 | -0.63% | 162,300 |
| Oct 7, 2025 | 320.00 | 330.00 | 314.00 | 318.00 | 318.00 | -0.63% | 375,500 |
| Oct 6, 2025 | 322.00 | 326.00 | 300.00 | 320.00 | 320.00 | -0.62% | 263,400 |
| Oct 3, 2025 | 322.00 | 328.00 | 320.00 | 322.00 | 322.00 | - | 486,200 |
| Oct 2, 2025 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 0.63% | 608,400 |
| Oct 1, 2025 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 3.90% | 495,900 |
| Sep 30, 2025 | 314.00 | 316.00 | 304.00 | 308.00 | 308.00 | -1.91% | 424,100 |
| Sep 29, 2025 | 304.00 | 338.00 | 304.00 | 314.00 | 314.00 | 3.29% | 1,471,500 |
| Sep 26, 2025 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 139,300 |
| Sep 25, 2025 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | - | 232,300 |
| Sep 24, 2025 | 298.00 | 302.00 | 296.00 | 302.00 | 302.00 | 1.34% | 178,900 |
| Sep 23, 2025 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.68% | 108,000 |
| Sep 22, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 121,100 |
| Sep 19, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -0.67% | 23,500 |
| Sep 18, 2025 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.35% | 34,800 |
| Sep 17, 2025 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 137,200 |
| Sep 16, 2025 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 82,800 |
| Sep 15, 2025 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2.74% | 209,900 |
| Sep 12, 2025 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | -0.68% | 334,800 |
| Sep 11, 2025 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 0.68% | 110,000 |
| Sep 10, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 127,500 |
| Sep 9, 2025 | 296.00 | 298.00 | 286.00 | 292.00 | 292.00 | -1.35% | 92,100 |
| Sep 8, 2025 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1.37% | 264,500 |
| Sep 4, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 155,800 |
| Sep 3, 2025 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.39% | 127,400 |
| Sep 2, 2025 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 2.13% | 183,500 |
| Sep 1, 2025 | 288.00 | 288.00 | 278.00 | 282.00 | 282.00 | -3.42% | 557,600 |
| Aug 29, 2025 | 298.00 | 304.00 | 288.00 | 292.00 | 292.00 | -2.01% | 508,400 |
| 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 |