PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia · Delayed Price · Currency is IDR 220.00
+10.00 (4.76%)
At close: Mar 17, 2026
IDX:DEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 210.00 | 220.00 | 206.00 | 220.00 | 220.00 | 4.76% | 72,900 |
| Mar 16, 2026 | 210.00 | 220.00 | 202.00 | 210.00 | 210.00 | - | 56,100 |
| Mar 13, 2026 | 212.00 | 228.00 | 202.00 | 210.00 | 210.00 | -0.94% | 311,200 |
| Mar 12, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 46,100 |
| Mar 11, 2026 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.75% | 12,500 |
| Mar 10, 2026 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 3.81% | 20,100 |
| Mar 9, 2026 | 220.00 | 222.00 | 208.00 | 210.00 | 210.00 | -4.55% | 118,600 |
| Mar 6, 2026 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | -2.65% | 30,100 |
| Mar 5, 2026 | 216.00 | 234.00 | 212.00 | 226.00 | 226.00 | 4.63% | 260,300 |
| Mar 4, 2026 | 238.00 | 238.00 | 208.00 | 216.00 | 216.00 | -9.24% | 539,000 |
| Mar 3, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.65% | 72,400 |
| Mar 2, 2026 | 244.00 | 248.00 | 236.00 | 242.00 | 242.00 | -2.42% | 167,600 |
| Feb 27, 2026 | 238.00 | 250.00 | 238.00 | 248.00 | 248.00 | 2.48% | 118,000 |
| Feb 26, 2026 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | -0.82% | 108,200 |
| Feb 25, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -2.40% | 78,500 |
| Feb 24, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -2.34% | 59,200 |
| Feb 23, 2026 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 1.59% | 119,700 |
| Feb 20, 2026 | 256.00 | 256.00 | 238.00 | 252.00 | 252.00 | -0.79% | 186,500 |
| Feb 19, 2026 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 184,200 |
| Feb 18, 2026 | 250.00 | 254.00 | 244.00 | 252.00 | 252.00 | 1.61% | 475,700 |
| Feb 13, 2026 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | 49,200 |
| Feb 12, 2026 | 248.00 | 250.00 | 238.00 | 250.00 | 250.00 | 0.81% | 31,100 |
| Feb 11, 2026 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 0.81% | 58,200 |
| Feb 10, 2026 | 240.00 | 248.00 | 240.00 | 246.00 | 246.00 | 3.36% | 123,000 |
| Feb 9, 2026 | 244.00 | 250.00 | 236.00 | 238.00 | 238.00 | -0.83% | 45,500 |
| Feb 6, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 56,300 |
| Feb 5, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 87,100 |
| Feb 4, 2026 | 242.00 | 248.00 | 232.00 | 246.00 | 246.00 | 0.82% | 199,200 |
| Feb 3, 2026 | 242.00 | 248.00 | 228.00 | 244.00 | 244.00 | 0.83% | 146,400 |
| Feb 2, 2026 | 236.00 | 256.00 | 234.00 | 242.00 | 242.00 | -6.92% | 274,800 |
| Jan 30, 2026 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | 0.78% | 279,700 |
| Jan 29, 2026 | 228.00 | 266.00 | 208.00 | 258.00 | 258.00 | 7.50% | 1,468,100 |
| Jan 28, 2026 | 266.00 | 266.00 | 226.00 | 240.00 | 240.00 | -9.09% | 1,081,900 |
| Jan 27, 2026 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -1.49% | 295,300 |
| Jan 26, 2026 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | -0.74% | 165,500 |
| Jan 23, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 182,900 |
| Jan 22, 2026 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 1.48% | 249,800 |
| Jan 21, 2026 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -0.74% | 259,000 |
| Jan 20, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 1.49% | 327,400 |
| Jan 19, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 650,300 |
| Jan 15, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 671,400 |
| Jan 14, 2026 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 170,900 |
| Jan 13, 2026 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.46% | 157,200 |
| Jan 12, 2026 | 274.00 | 276.00 | 268.00 | 274.00 | 274.00 | 0.74% | 364,200 |
| Jan 9, 2026 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | - | 251,300 |
| Jan 8, 2026 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 0.74% | 563,600 |
| Jan 7, 2026 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 752,300 |
| Jan 6, 2026 | 264.00 | 274.00 | 262.00 | 270.00 | 270.00 | 2.27% | 711,500 |
| Jan 5, 2026 | 264.00 | 270.00 | 262.00 | 264.00 | 264.00 | - | 1,011,000 |
| Jan 2, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1.54% | 344,800 |