PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia
· Delayed Price · Currency is IDR 332.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 332.00 | 334.00 | 326.00 | 332.00 | 332.00 | - | 170,800 |
| Dec 4, 2025 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | 2.47% | 98,600 |
| Dec 3, 2025 | 326.00 | 336.00 | 324.00 | 324.00 | 324.00 | -0.61% | 79,900 |
| Dec 2, 2025 | 328.00 | 332.00 | 320.00 | 326.00 | 326.00 | -1.21% | 257,000 |
| Dec 1, 2025 | 328.00 | 336.00 | 324.00 | 330.00 | 330.00 | 1.23% | 51,900 |
| Nov 28, 2025 | 324.00 | 334.00 | 324.00 | 326.00 | 326.00 | - | 463,500 |
| Nov 27, 2025 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | -0.61% | 94,000 |
| Nov 26, 2025 | 340.00 | 340.00 | 318.00 | 328.00 | 328.00 | -1.80% | 731,500 |
| Nov 25, 2025 | 328.00 | 346.00 | 326.00 | 334.00 | 334.00 | 0.60% | 585,400 |
| Nov 24, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | -0.60% | 147,700 |
| Nov 21, 2025 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | 1.21% | 38,000 |
| Nov 20, 2025 | 326.00 | 336.00 | 326.00 | 330.00 | 330.00 | 1.23% | 128,900 |
| Nov 19, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | - | 106,600 |
| Nov 18, 2025 | 338.00 | 338.00 | 322.00 | 326.00 | 326.00 | -3.55% | 368,700 |
| Nov 17, 2025 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | 1.81% | 160,800 |
| Nov 14, 2025 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | -0.60% | 64,700 |
| Nov 13, 2025 | 334.00 | 344.00 | 332.00 | 334.00 | 334.00 | 0.60% | 202,800 |
| Nov 12, 2025 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 73,400 |
| Nov 11, 2025 | 332.00 | 332.00 | 324.00 | 330.00 | 330.00 | 1.85% | 225,300 |
| Nov 10, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 32,200 |
| Nov 7, 2025 | 326.00 | 334.00 | 324.00 | 324.00 | 324.00 | -0.61% | 192,000 |
| Nov 6, 2025 | 330.00 | 334.00 | 324.00 | 326.00 | 326.00 | -0.61% | 208,600 |
| Nov 5, 2025 | 324.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.23% | 1,053,100 |
| Nov 4, 2025 | 322.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 144,400 |
| Nov 3, 2025 | 326.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.23% | 175,500 |
| Oct 31, 2025 | 326.00 | 332.00 | 318.00 | 326.00 | 326.00 | - | 323,000 |
| Oct 30, 2025 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | -1.81% | 141,100 |
| Oct 29, 2025 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | 2.47% | 212,800 |
| Oct 28, 2025 | 336.00 | 336.00 | 322.00 | 324.00 | 324.00 | -3.57% | 452,100 |
| Oct 27, 2025 | 384.00 | 384.00 | 330.00 | 336.00 | 336.00 | -12.50% | 6,890,600 |
| Oct 24, 2025 | 316.00 | 384.00 | 308.00 | 384.00 | 384.00 | 24.68% | 10,706,300 |
| Oct 23, 2025 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | -1.91% | 64,000 |
| Oct 22, 2025 | 316.00 | 316.00 | 308.00 | 314.00 | 314.00 | -0.63% | 132,600 |
| Oct 21, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | - | 129,000 |
| Oct 20, 2025 | 310.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1.94% | 85,500 |
| Oct 17, 2025 | 312.00 | 318.00 | 304.00 | 310.00 | 310.00 | - | 339,900 |
| Oct 16, 2025 | 310.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 171,500 |
| Oct 15, 2025 | 310.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 185,000 |
| Oct 14, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.90% | 249,600 |
| Oct 13, 2025 | 318.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.25% | 184,700 |
| Oct 10, 2025 | 318.00 | 326.00 | 318.00 | 320.00 | 320.00 | 1.27% | 141,100 |
| Oct 9, 2025 | 316.00 | 326.00 | 314.00 | 316.00 | 316.00 | - | 194,800 |
| Oct 8, 2025 | 324.00 | 324.00 | 308.00 | 316.00 | 316.00 | -0.63% | 162,100 |
| Oct 7, 2025 | 320.00 | 330.00 | 314.00 | 318.00 | 318.00 | -0.63% | 375,500 |
| Oct 6, 2025 | 322.00 | 326.00 | 300.00 | 320.00 | 320.00 | -0.62% | 263,400 |
| Oct 3, 2025 | 322.00 | 328.00 | 320.00 | 322.00 | 322.00 | - | 486,200 |
| Oct 2, 2025 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 0.63% | 608,400 |
| Oct 1, 2025 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 3.90% | 495,900 |
| Sep 30, 2025 | 314.00 | 316.00 | 304.00 | 308.00 | 308.00 | -1.91% | 424,100 |
| Sep 29, 2025 | 304.00 | 338.00 | 304.00 | 314.00 | 314.00 | 3.29% | 1,471,500 |