PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia · Delayed Price · Currency is IDR 264.00
+2.00 (0.76%)
Oct 30, 2026, 4:00 PM WIB
IDX:CSAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 260.00 | 278.00 | 258.00 | 264.00 | 264.00 | 0.76% | 35,500 |
| Oct 29, 2026 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | -2.24% | 33,000 |
| Oct 28, 2026 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.47% | 16,000 |
| Oct 27, 2026 | 274.00 | 278.00 | 262.00 | 272.00 | 272.00 | -0.73% | 19,900 |
| Oct 26, 2026 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 46,200 |
| Oct 23, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | 2.21% | 19,100 |
| Oct 22, 2026 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | -0.73% | 40,300 |
| Oct 21, 2026 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1.48% | 8,300 |
| Oct 20, 2026 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 4.65% | 207,500 |
| Oct 19, 2026 | 266.00 | 270.00 | 250.00 | 258.00 | 258.00 | -3.01% | 608,300 |
| Oct 16, 2026 | 296.00 | 296.00 | 258.00 | 266.00 | 266.00 | -10.14% | 35,300 |
| Oct 15, 2026 | 282.00 | 300.00 | 282.00 | 296.00 | 296.00 | 2.78% | 95,900 |
| Oct 14, 2026 | 284.00 | 294.00 | 282.00 | 288.00 | 288.00 | 1.41% | 72,400 |
| Oct 13, 2026 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2.16% | 91,200 |
| Oct 12, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 114,000 |
| Oct 9, 2026 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 30,900 |
| Oct 8, 2026 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | -1.40% | 14,200 |
| Oct 7, 2026 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 49,200 |
| Oct 6, 2026 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 0.70% | 40,200 |
| Oct 5, 2026 | 278.00 | 286.00 | 274.00 | 286.00 | 286.00 | 1.42% | 123,000 |
| Oct 2, 2026 | 276.00 | 286.00 | 270.00 | 282.00 | 282.00 | 2.92% | 114,900 |
| Oct 1, 2026 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | -3.52% | 227,100 |
| Sep 30, 2026 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 17,600 |
| Sep 29, 2026 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | - | 2,900 |
| Sep 28, 2026 | 288.00 | 292.00 | 278.00 | 282.00 | 282.00 | -2.08% | 205,600 |
| Sep 25, 2026 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | -1.37% | 77,300 |
| Sep 24, 2026 | 300.00 | 300.00 | 286.00 | 292.00 | 292.00 | 2.10% | 135,600 |
| Sep 23, 2026 | 290.00 | 294.00 | 280.00 | 286.00 | 286.00 | -1.38% | 182,000 |
| Sep 22, 2026 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | -0.68% | 55,300 |
| 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 |