PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia · Delayed Price · Currency is IDR 286.00
-6.00 (-2.05%)
Sep 22, 2026, 3:13 PM WIB
IDX:CSAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 288.00 | 290.00 | 286.00 | 286.00 | - | -2.05% | 29,400 |
| Sep 21, 2026 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.69% | 45,400 |
| Sep 18, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | -2.03% | 84,000 |
| Sep 17, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.68% | 33,800 |
| Sep 16, 2026 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 30,100 |
| Sep 15, 2026 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1.37% | 106,200 |
| Sep 14, 2026 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | -1.35% | 120,300 |
| Sep 11, 2026 | 294.00 | 300.00 | 288.00 | 296.00 | 296.00 | 0.68% | 33,200 |
| Sep 10, 2026 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.68% | 171,700 |
| Sep 9, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 13,500 |
| Sep 8, 2026 | 298.00 | 306.00 | 294.00 | 300.00 | 300.00 | 0.67% | 41,100 |
| Sep 7, 2026 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 2.05% | 36,900 |
| Sep 4, 2026 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | -2.01% | 139,200 |
| Sep 3, 2026 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 1.36% | 374,800 |
| Sep 2, 2026 | 302.00 | 304.00 | 286.00 | 294.00 | 294.00 | -2.65% | 278,500 |
| Sep 1, 2026 | 286.00 | 312.00 | 286.00 | 302.00 | 302.00 | 5.59% | 1,153,000 |
| Aug 31, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -1.38% | 209,200 |
| Aug 28, 2026 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 123,300 |
| Aug 27, 2026 | 292.00 | 292.00 | 280.00 | 290.00 | 290.00 | - | 166,600 |
| Aug 26, 2026 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | -0.68% | 296,900 |
| Aug 24, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | - | 72,200 |
| Aug 21, 2026 | 308.00 | 308.00 | 278.00 | 292.00 | 292.00 | 0.69% | 269,800 |
| Aug 20, 2026 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 0.69% | 176,600 |
| Aug 19, 2026 | 290.00 | 314.00 | 286.00 | 288.00 | 288.00 | 0.70% | 709,900 |
| Aug 18, 2026 | 286.00 | 298.00 | 282.00 | 286.00 | 286.00 | - | 886,400 |
| Aug 14, 2026 | 310.00 | 310.00 | 282.00 | 286.00 | 286.00 | -5.92% | 2,837,000 |
| Aug 13, 2026 | 294.00 | 308.00 | 284.00 | 304.00 | 304.00 | 3.40% | 1,281,100 |
| Aug 12, 2026 | 292.00 | 360.00 | 288.00 | 294.00 | 294.00 | 2.08% | 5,764,000 |
| 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 |