PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia · Delayed Price · Currency is IDR 294.00
+6.00 (2.08%)
Aug 12, 2026, 4:04 PM WIB
IDX:CSAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 292.00 | 360.00 | 290.00 | 334.00 | - | 15.97% | 3,740,000 |
| Aug 11, 2026 | 284.00 | 292.00 | 284.00 | 288.00 | 288.00 | - | 141,000 |
| Aug 10, 2026 | 300.00 | 300.00 | 280.00 | 288.00 | 288.00 | -0.69% | 250,000 |
| Aug 7, 2026 | 282.00 | 302.00 | 282.00 | 290.00 | 290.00 | 0.69% | 80,600 |
| Aug 6, 2026 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | -1.37% | 24,500 |
| Aug 5, 2026 | 300.00 | 300.00 | 276.00 | 292.00 | 292.00 | 1.39% | 114,700 |
| Aug 4, 2026 | 286.00 | 300.00 | 286.00 | 288.00 | 288.00 | 0.70% | 22,600 |
| Aug 3, 2026 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | -1.38% | 18,400 |
| Jul 31, 2026 | 288.00 | 292.00 | 280.00 | 290.00 | 290.00 | 0.69% | 64,300 |
| Jul 30, 2026 | 294.00 | 320.00 | 270.00 | 288.00 | 288.00 | - | 976,700 |
| Jul 29, 2026 | 284.00 | 288.00 | 278.00 | 288.00 | 288.00 | 1.41% | 23,200 |
| Jul 28, 2026 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | 3.65% | 14,600 |
| Jul 27, 2026 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | -2.84% | 54,200 |
| Jul 24, 2026 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | -4.08% | 29,900 |
| Jul 23, 2026 | 290.00 | 300.00 | 288.00 | 294.00 | 294.00 | 0.68% | 3,700 |
| Jul 22, 2026 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | - | 18,700 |
| Jul 21, 2026 | 290.00 | 296.00 | 288.00 | 292.00 | 292.00 | 0.69% | 82,500 |
| Jul 20, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 20,200 |
| Jul 17, 2026 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 2.08% | 55,000 |
| Jul 16, 2026 | 282.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1.41% | 238,600 |
| Jul 15, 2026 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | - | 23,000 |
| Jul 14, 2026 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | - | 25,700 |
| Jul 13, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -2.74% | 27,800 |
| Jul 10, 2026 | 284.00 | 292.00 | 280.00 | 292.00 | 292.00 | 2.82% | 17,400 |
| Jul 9, 2026 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 0.71% | 25,600 |
| Jul 8, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -1.40% | 28,000 |
| Jul 7, 2026 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 31,000 |
| Jul 6, 2026 | 296.00 | 296.00 | 276.00 | 286.00 | 286.00 | - | 20,900 |
| Jul 3, 2026 | 288.00 | 298.00 | 280.00 | 290.00 | 286.00 | 0.69% | 45,700 |
| Jul 2, 2026 | 288.00 | 288.00 | 272.00 | 288.00 | 284.03 | - | 5,200 |
| Jul 1, 2026 | 272.00 | 288.00 | 272.00 | 288.00 | 284.03 | 6.67% | 9,800 |
| Jun 30, 2026 | 266.00 | 278.00 | 266.00 | 270.00 | 266.28 | -0.74% | 10,400 |
| Jun 29, 2026 | 274.00 | 276.00 | 266.00 | 272.00 | 268.25 | -0.73% | 11,000 |
| Jun 26, 2026 | 280.00 | 300.00 | 260.00 | 274.00 | 270.22 | 1.48% | 16,400 |
| Jun 25, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 266.28 | 0.75% | 2,600 |
| Jun 24, 2026 | 274.00 | 276.00 | 266.00 | 268.00 | 264.30 | -2.19% | 6,000 |
| Jun 23, 2026 | 266.00 | 288.00 | 260.00 | 274.00 | 270.22 | -3.52% | 21,700 |
| Jun 22, 2026 | 290.00 | 290.00 | 274.00 | 284.00 | 280.08 | -2.07% | 4,600 |
| Jun 19, 2026 | 292.00 | 306.00 | 288.00 | 290.00 | 286.00 | 0.69% | 92,300 |
| Jun 18, 2026 | 344.00 | 356.00 | 270.00 | 288.00 | 284.03 | 0.70% | 323,800 |
| Jun 15, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 282.06 | 3.62% | 7,700 |
| Jun 12, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 272.19 | 4.55% | 4,300 |
| Jun 11, 2026 | 286.00 | 286.00 | 264.00 | 264.00 | 260.36 | 1.54% | 3,000 |
| Jun 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 256.41 | - | 500 |
| Jun 9, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 256.41 | -2.99% | 5,700 |
| Jun 8, 2026 | 260.00 | 268.00 | 260.00 | 268.00 | 264.30 | - | 5,000 |
| Jun 4, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 264.30 | - | 5,600 |
| Jun 3, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 264.30 | -0.74% | 4,200 |
| Jun 2, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 266.28 | 1.50% | 13,400 |
| May 29, 2026 | 266.00 | 270.00 | 266.00 | 266.00 | 262.33 | - | 19,100 |