PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia · Delayed Price · Currency is IDR 268.00
0.00 (0.00%)
May 22, 2026, 4:00 PM WIB
IDX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 21,000 |
| May 21, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -6.94% | 65,900 |
| May 20, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 200 |
| May 19, 2026 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 5.88% | 55,400 |
| May 18, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.86% | 30,100 |
| May 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | 8,800 |
| May 12, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.70% | 500 |
| May 11, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | 7,300 |
| May 8, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 37,100 |
| May 7, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 13,600 |
| May 6, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 17,000 |
| May 5, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 8,400 |
| May 4, 2026 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | - | 16,500 |
| Apr 30, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 0.69% | 73,300 |
| Apr 29, 2026 | 300.00 | 322.00 | 286.00 | 288.00 | 288.00 | -1.37% | 59,100 |
| Apr 28, 2026 | 292.00 | 322.00 | 276.00 | 292.00 | 292.00 | 0.69% | 452,600 |
| Apr 27, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 2,900 |
| Apr 24, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -2.04% | 18,500 |
| Apr 23, 2026 | 292.00 | 298.00 | 290.00 | 294.00 | 294.00 | 0.68% | 66,300 |
| Apr 22, 2026 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.68% | 25,600 |
| Apr 21, 2026 | 292.00 | 298.00 | 284.00 | 294.00 | 294.00 | 0.68% | 69,900 |
| Apr 20, 2026 | 290.00 | 350.00 | 272.00 | 292.00 | 292.00 | 0.69% | 1,045,300 |
| Apr 17, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -2.68% | 15,800 |
| Apr 16, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 3.47% | 84,200 |
| Apr 15, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 273,500 |
| Apr 14, 2026 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 254,200 |
| Apr 13, 2026 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | -2.03% | 1,164,100 |
| Apr 10, 2026 | 286.00 | 300.00 | 284.00 | 296.00 | 296.00 | 3.50% | 37,800 |
| Apr 9, 2026 | 292.00 | 300.00 | 272.00 | 286.00 | 286.00 | -0.69% | 107,800 |
| Apr 8, 2026 | 284.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1.41% | 1,060,100 |
| Apr 7, 2026 | 276.00 | 310.00 | 276.00 | 284.00 | 284.00 | 0.71% | 189,900 |
| Apr 6, 2026 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | - | 16,200 |
| Apr 2, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -0.70% | 230,300 |
| Apr 1, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | 11,600 |
| Mar 31, 2026 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 3.60% | 39,000 |
| Mar 30, 2026 | 298.00 | 298.00 | 272.00 | 278.00 | 278.00 | -7.33% | 80,500 |
| Mar 27, 2026 | 286.00 | 300.00 | 284.00 | 300.00 | 300.00 | 5.63% | 91,800 |
| Mar 26, 2026 | 286.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.70% | 28,900 |
| Mar 25, 2026 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 0.70% | 49,200 |
| Mar 17, 2026 | 282.00 | 298.00 | 282.00 | 284.00 | 284.00 | -0.70% | 31,600 |
| Mar 16, 2026 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | -0.69% | 28,400 |
| Mar 13, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -3.36% | 12,000 |
| Mar 12, 2026 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | 1.36% | 70,600 |
| Mar 11, 2026 | 310.00 | 310.00 | 294.00 | 294.00 | 294.00 | -2.00% | 52,100 |
| Mar 10, 2026 | 288.00 | 322.00 | 284.00 | 300.00 | 300.00 | 6.38% | 246,600 |
| Mar 9, 2026 | 288.00 | 292.00 | 276.00 | 282.00 | 282.00 | -2.08% | 118,900 |
| Mar 6, 2026 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | -0.69% | 45,000 |
| Mar 5, 2026 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.84% | 35,200 |
| Mar 4, 2026 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.76% | 123,300 |
| Mar 3, 2026 | 292.00 | 294.00 | 282.00 | 290.00 | 290.00 | -2.03% | 59,700 |