PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia · Delayed Price · Currency is IDR 242.00
-4.00 (-1.63%)
Sep 22, 2026, 3:22 PM WIB
IDX:DEPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | - | -1.63% | 34,900 |
| Sep 21, 2026 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | 0.82% | 95,800 |
| Sep 18, 2026 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 1.67% | 32,400 |
| Sep 17, 2026 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | - | 173,400 |
| Sep 16, 2026 | 242.00 | 254.00 | 236.00 | 240.00 | 240.00 | - | 638,000 |
| Sep 15, 2026 | 240.00 | 242.00 | 230.00 | 240.00 | 240.00 | - | 194,800 |
| Sep 14, 2026 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | - | 218,500 |
| Sep 11, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 237,100 |
| Sep 10, 2026 | 256.00 | 256.00 | 234.00 | 240.00 | 240.00 | -6.25% | 662,800 |
| Sep 9, 2026 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | - | 32,600 |
| Sep 8, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 0.79% | 105,100 |
| Sep 7, 2026 | 260.00 | 276.00 | 252.00 | 254.00 | 254.00 | - | 1,206,600 |
| Sep 4, 2026 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 178,600 |
| Sep 3, 2026 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 1.60% | 153,100 |
| Sep 2, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 78,200 |
| Sep 1, 2026 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -1.59% | 493,700 |
| Aug 31, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 1.61% | 221,700 |
| Aug 28, 2026 | 254.00 | 258.00 | 244.00 | 248.00 | 248.00 | -1.59% | 224,300 |
| Aug 27, 2026 | 250.00 | 252.00 | 244.00 | 252.00 | 252.00 | - | 139,000 |
| Aug 26, 2026 | 252.00 | 256.00 | 244.00 | 252.00 | 252.00 | 0.80% | 424,900 |
| Aug 24, 2026 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | -1.57% | 274,200 |
| Aug 21, 2026 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | -0.78% | 337,300 |
| Aug 20, 2026 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 2.40% | 589,100 |
| Aug 19, 2026 | 276.00 | 276.00 | 248.00 | 250.00 | 250.00 | 0.81% | 5,156,200 |
| Aug 18, 2026 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 3.33% | 947,100 |
| Aug 14, 2026 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | -3.23% | 729,900 |
| Aug 13, 2026 | 242.00 | 260.00 | 238.00 | 248.00 | 248.00 | 1.64% | 3,230,900 |
| Aug 12, 2026 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 1.67% | 892,000 |
| Aug 11, 2026 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 365,300 |
| Aug 10, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 152,400 |
| Aug 7, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 185,900 |
| Aug 6, 2026 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 327,200 |
| Aug 5, 2026 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | -2.44% | 592,200 |
| Aug 4, 2026 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | - | 591,800 |
| Aug 3, 2026 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1.65% | 301,500 |
| Jul 31, 2026 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | -0.82% | 305,500 |
| Jul 30, 2026 | 240.00 | 260.00 | 240.00 | 244.00 | 244.00 | 1.67% | 1,178,100 |
| Jul 29, 2026 | 242.00 | 260.00 | 234.00 | 240.00 | 240.00 | -0.83% | 1,610,600 |
| Jul 28, 2026 | 240.00 | 274.00 | 238.00 | 242.00 | 242.00 | 0.83% | 6,318,600 |
| Jul 27, 2026 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 0.84% | 1,029,800 |
| Jul 24, 2026 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | - | 2,882,900 |
| Jul 23, 2026 | 248.00 | 248.00 | 236.00 | 238.00 | 238.00 | -2.46% | 1,325,900 |
| Jul 22, 2026 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | -0.81% | 147,600 |
| Jul 21, 2026 | 246.00 | 248.00 | 238.00 | 246.00 | 246.00 | 0.82% | 274,800 |
| Jul 20, 2026 | 244.00 | 252.00 | 238.00 | 244.00 | 244.00 | -0.81% | 301,700 |
| Jul 17, 2026 | 248.00 | 270.00 | 236.00 | 246.00 | 246.00 | -0.81% | 1,497,600 |
| Jul 16, 2026 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | -0.80% | 77,100 |
| Jul 15, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 1.63% | 208,300 |
| Jul 14, 2026 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 2.50% | 279,100 |
| Jul 13, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -4.00% | 342,000 |