PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia · Delayed Price · Currency is IDR 202.00
-3.00 (-1.49%)
Aug 5, 2025, 3:35 PM WIB
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | - | 74,300 |
| Aug 4, 2025 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | - | 287,000 |
| Aug 1, 2025 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | 147,600 |
| Jul 31, 2025 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 140,400 |
| Jul 30, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 109,100 |
| Jul 29, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 138,200 |
| Jul 28, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 138,000 |
| Jul 25, 2025 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | - | 227,700 |
| Jul 24, 2025 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 378,700 |
| Jul 23, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 41,400 |
| Jul 22, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 840,800 |
| Jul 21, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.98% | 243,200 |
| Jul 18, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 320,600 |
| Jul 17, 2025 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | 0.98% | 319,700 |
| Jul 16, 2025 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | - | 577,800 |
| Jul 15, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | -0.97% | 130,800 |
| Jul 14, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 111,900 |
| Jul 11, 2025 | 208.00 | 220.00 | 202.00 | 204.00 | 204.00 | -0.97% | 353,200 |
| Jul 10, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 84,300 |
| Jul 9, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 64,000 |
| Jul 8, 2025 | 206.00 | 206.00 | 199.00 | 202.00 | 202.00 | -1.94% | 279,700 |
| Jul 7, 2025 | 206.00 | 206.00 | 199.00 | 206.00 | 206.00 | - | 345,900 |
| Jul 4, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 24,800 |
| Jul 3, 2025 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | -0.95% | 151,800 |
| Jul 2, 2025 | 210.00 | 216.00 | 200.00 | 210.00 | 210.00 | - | 94,700 |
| Jul 1, 2025 | 214.00 | 214.00 | 206.00 | 210.00 | 205.80 | -1.87% | 335,500 |
| Jun 30, 2025 | 218.00 | 220.00 | 208.00 | 214.00 | 209.72 | -0.93% | 265,300 |
| Jun 26, 2025 | 216.00 | 216.00 | 206.00 | 216.00 | 211.68 | - | 137,100 |
| Jun 25, 2025 | 212.00 | 216.00 | 210.00 | 216.00 | 211.68 | - | 67,400 |
| Jun 24, 2025 | 210.00 | 218.00 | 210.00 | 216.00 | 211.68 | 3.85% | 50,400 |
| Jun 23, 2025 | 216.00 | 220.00 | 208.00 | 208.00 | 203.84 | -3.70% | 165,600 |
| Jun 20, 2025 | 212.00 | 218.00 | 210.00 | 216.00 | 211.68 | - | 178,200 |
| Jun 19, 2025 | 220.00 | 220.00 | 210.00 | 216.00 | 211.68 | -1.82% | 145,300 |
| Jun 18, 2025 | 220.00 | 220.00 | 214.00 | 220.00 | 215.60 | - | 156,200 |
| Jun 17, 2025 | 220.00 | 222.00 | 212.00 | 220.00 | 215.60 | - | 28,400 |
| Jun 16, 2025 | 212.00 | 222.00 | 212.00 | 220.00 | 215.60 | 3.77% | 155,500 |
| Jun 13, 2025 | 220.00 | 222.00 | 212.00 | 212.00 | 207.76 | -4.50% | 176,100 |
| Jun 12, 2025 | 218.00 | 222.00 | 216.00 | 222.00 | 217.56 | 1.83% | 70,900 |
| Jun 11, 2025 | 220.00 | 224.00 | 212.00 | 218.00 | 213.64 | -0.91% | 219,100 |
| Jun 10, 2025 | 224.00 | 228.00 | 218.00 | 220.00 | 215.60 | -4.35% | 223,400 |
| Jun 5, 2025 | 226.00 | 236.00 | 218.00 | 230.00 | 225.40 | 1.77% | 471,700 |
| Jun 4, 2025 | 230.00 | 234.00 | 226.00 | 226.00 | 221.48 | -0.88% | 18,900 |
| Jun 3, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 223.44 | -3.39% | 10,700 |
| Jun 2, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 231.28 | 0.85% | 55,300 |
| May 28, 2025 | 236.00 | 236.00 | 230.00 | 234.00 | 229.32 | -0.85% | 128,400 |
| May 27, 2025 | 230.00 | 240.00 | 230.00 | 236.00 | 231.28 | 0.85% | 43,900 |
| May 26, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 229.32 | -0.85% | 12,000 |
| May 23, 2025 | 236.00 | 238.00 | 232.00 | 236.00 | 231.28 | - | 40,300 |
| May 22, 2025 | 234.00 | 236.00 | 230.00 | 236.00 | 231.28 | 0.85% | 51,500 |
| May 21, 2025 | 238.00 | 238.00 | 232.00 | 234.00 | 229.32 | 0.86% | 74,500 |