PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia · Delayed Price · Currency is IDR 199.00
+1.00 (0.51%)
Aug 28, 2025, 4:00 PM WIB
IDX:DEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 733,500 |
| Aug 27, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 1,023,500 |
| Aug 26, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 962,100 |
| Aug 25, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 1,264,000 |
| Aug 22, 2025 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 955,500 |
| Aug 21, 2025 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 960,700 |
| Aug 20, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 582,200 |
| Aug 19, 2025 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.01% | 283,000 |
| Aug 15, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 274,900 |
| Aug 14, 2025 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 344,100 |
| Aug 13, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 262,000 |
| Aug 12, 2025 | 210.00 | 210.00 | 198.00 | 202.00 | 202.00 | 1.00% | 369,500 |
| Aug 11, 2025 | 202.00 | 212.00 | 199.00 | 200.00 | 200.00 | -0.99% | 222,700 |
| Aug 8, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 29,700 |
| Aug 7, 2025 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 179,600 |
| Aug 6, 2025 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 234,400 |
| Aug 5, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 222,100 |
| Aug 4, 2025 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | - | 350,700 |
| 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 |