PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia · Delayed Price · Currency is IDR 210.00
-4.00 (-1.87%)
Oct 30, 2026, 4:14 PM WIB
IDX:DEPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | -1.87% | 106,100 |
| Oct 29, 2026 | 214.00 | 218.00 | 206.00 | 214.00 | 214.00 | - | 81,300 |
| Oct 28, 2026 | 212.00 | 228.00 | 206.00 | 214.00 | 214.00 | 0.94% | 195,600 |
| Oct 27, 2026 | 224.00 | 226.00 | 208.00 | 212.00 | 212.00 | -2.75% | 169,400 |
| Oct 26, 2026 | 216.00 | 226.00 | 216.00 | 218.00 | 218.00 | 0.93% | 26,600 |
| Oct 23, 2026 | 220.00 | 232.00 | 212.00 | 216.00 | 216.00 | -1.82% | 167,600 |
| Oct 22, 2026 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 0.92% | 136,100 |
| Oct 21, 2026 | 220.00 | 238.00 | 204.00 | 218.00 | 218.00 | - | 206,700 |
| Oct 20, 2026 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | 7.92% | 60,900 |
| Oct 19, 2026 | 220.00 | 220.00 | 202.00 | 202.00 | 202.00 | -5.61% | 90,500 |
| Oct 16, 2026 | 228.00 | 230.00 | 200.00 | 214.00 | 214.00 | -7.76% | 142,300 |
| Oct 15, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 21,400 |
| Oct 14, 2026 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | -0.85% | 28,400 |
| Oct 13, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2.63% | 32,800 |
| Oct 12, 2026 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | -2.56% | 160,300 |
| Oct 9, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 127,900 |
| Oct 8, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | -1.68% | 27,900 |
| Oct 7, 2026 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 0.85% | 26,400 |
| Oct 6, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 0.85% | 138,200 |
| Oct 5, 2026 | 228.00 | 242.00 | 222.00 | 234.00 | 234.00 | 2.63% | 436,000 |
| Oct 2, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 74,800 |
| Oct 1, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 230,800 |
| Sep 30, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 580,000 |
| Sep 29, 2026 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | 2.68% | 502,100 |
| Sep 28, 2026 | 222.00 | 232.00 | 218.00 | 224.00 | 224.00 | 0.90% | 727,000 |
| Sep 25, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 370,300 |
| Sep 24, 2026 | 240.00 | 246.00 | 228.00 | 230.00 | 230.00 | -4.17% | 1,023,400 |
| Sep 23, 2026 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | -0.83% | 517,400 |
| Sep 22, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.63% | 123,900 |
| 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 |