PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia · Delayed Price · Currency is IDR 238.00
-6.00 (-2.46%)
Jul 23, 2026, 4:05 PM WIB
IDX:DEPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 246.00 | 246.00 | 240.00 | 244.00 | - | -0.81% | 148,200 |
| 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 |
| Jul 10, 2026 | 256.00 | 266.00 | 240.00 | 250.00 | 250.00 | -0.79% | 410,500 |
| Jul 9, 2026 | 262.00 | 288.00 | 240.00 | 252.00 | 252.00 | -3.82% | 922,400 |
| Jul 8, 2026 | 282.00 | 282.00 | 252.00 | 262.00 | 262.00 | -3.14% | 382,400 |
| Jul 7, 2026 | 280.00 | 292.00 | 272.00 | 272.00 | 270.50 | -2.86% | 1,511,900 |
| Jul 6, 2026 | 290.00 | 356.00 | 268.00 | 280.00 | 278.46 | -2.10% | 11,430,300 |
| Jul 3, 2026 | 236.00 | 286.00 | 230.00 | 286.00 | 284.42 | 24.35% | 9,479,100 |
| Jul 2, 2026 | 226.00 | 240.00 | 222.00 | 230.00 | 228.73 | 1.77% | 136,100 |
| Jul 1, 2026 | 230.00 | 234.00 | 216.00 | 226.00 | 224.75 | -2.59% | 154,900 |
| Jun 30, 2026 | 230.00 | 260.00 | 222.00 | 232.00 | 230.72 | 9.43% | 1,326,400 |
| Jun 29, 2026 | 242.00 | 242.00 | 212.00 | 212.00 | 210.83 | -10.92% | 42,700 |
| Jun 26, 2026 | 238.00 | 238.00 | 232.00 | 238.00 | 236.69 | - | 4,400 |
| Jun 25, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 236.69 | -0.83% | 12,700 |
| Jun 24, 2026 | 240.00 | 242.00 | 232.00 | 240.00 | 238.68 | -0.83% | 9,900 |
| Jun 23, 2026 | 242.00 | 242.00 | 230.00 | 242.00 | 240.67 | -0.82% | 45,300 |
| Jun 22, 2026 | 248.00 | 248.00 | 230.00 | 244.00 | 242.65 | - | 20,200 |
| Jun 19, 2026 | 246.00 | 246.00 | 240.00 | 244.00 | 242.65 | -0.81% | 24,200 |
| Jun 18, 2026 | 250.00 | 250.00 | 224.00 | 246.00 | 244.64 | 0.82% | 159,500 |
| Jun 17, 2026 | 240.00 | 250.00 | 236.00 | 244.00 | 242.65 | 1.67% | 56,100 |
| Jun 15, 2026 | 248.00 | 248.00 | 236.00 | 240.00 | 238.68 | 0.84% | 165,500 |
| Jun 12, 2026 | 238.00 | 250.00 | 230.00 | 238.00 | 236.69 | - | 24,600 |
| Jun 11, 2026 | 236.00 | 248.00 | 226.00 | 238.00 | 236.69 | 0.85% | 40,000 |
| Jun 10, 2026 | 236.00 | 236.00 | 226.00 | 236.00 | 234.70 | - | 36,200 |
| Jun 9, 2026 | 222.00 | 236.00 | 222.00 | 236.00 | 234.70 | 0.85% | 66,700 |
| Jun 8, 2026 | 240.00 | 240.00 | 218.00 | 234.00 | 232.71 | -2.50% | 225,600 |
| Jun 5, 2026 | 224.00 | 258.00 | 212.00 | 240.00 | 238.68 | 3.45% | 66,800 |
| Jun 4, 2026 | 236.00 | 242.00 | 220.00 | 232.00 | 230.72 | -1.69% | 101,100 |
| Jun 3, 2026 | 248.00 | 266.00 | 236.00 | 236.00 | 234.70 | -4.84% | 157,400 |
| Jun 2, 2026 | 254.00 | 254.00 | 242.00 | 248.00 | 246.63 | -0.80% | 41,400 |
| May 29, 2026 | 250.00 | 256.00 | 242.00 | 250.00 | 248.62 | - | 153,700 |
| May 26, 2026 | 252.00 | 254.00 | 246.00 | 250.00 | 248.62 | - | 414,300 |
| May 25, 2026 | 262.00 | 276.00 | 246.00 | 250.00 | 248.62 | -5.30% | 959,200 |
| May 22, 2026 | 242.00 | 300.00 | 242.00 | 264.00 | 262.54 | 9.09% | 1,260,300 |
| May 21, 2026 | 256.00 | 260.00 | 242.00 | 242.00 | 240.67 | -6.92% | 209,400 |
| May 20, 2026 | 270.00 | 270.00 | 254.00 | 260.00 | 258.57 | -3.70% | 308,400 |
| May 19, 2026 | 284.00 | 286.00 | 268.00 | 270.00 | 268.51 | -5.59% | 118,100 |
| May 18, 2026 | 270.00 | 290.00 | 266.00 | 286.00 | 284.42 | 5.93% | 225,500 |
| May 13, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 268.51 | -3.57% | 286,600 |
| May 12, 2026 | 288.00 | 300.00 | 278.00 | 280.00 | 278.46 | -4.76% | 455,100 |
| May 11, 2026 | 288.00 | 320.00 | 280.00 | 294.00 | 292.38 | 2.80% | 493,000 |
| May 8, 2026 | 296.00 | 302.00 | 280.00 | 286.00 | 284.42 | -10.63% | 3,367,000 |
| May 7, 2026 | 270.00 | 320.00 | 260.00 | 320.00 | 318.24 | 25.00% | 8,384,000 |
| May 6, 2026 | 266.00 | 280.00 | 256.00 | 256.00 | 254.59 | -3.76% | 307,300 |