PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia
· Delayed Price · Currency is IDR 318.00
+14.00 (4.61%)
Sep 29, 2025, 2:50 PM WIB
IDX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 139,300 |
| Sep 25, 2025 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | - | 232,300 |
| Sep 24, 2025 | 298.00 | 302.00 | 296.00 | 302.00 | 302.00 | 1.34% | 178,900 |
| Sep 23, 2025 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.68% | 108,000 |
| Sep 22, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 121,100 |
| Sep 19, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -0.67% | 23,500 |
| Sep 18, 2025 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.35% | 34,800 |
| Sep 17, 2025 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 137,200 |
| Sep 16, 2025 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 82,800 |
| Sep 15, 2025 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2.74% | 209,900 |
| Sep 12, 2025 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | -0.68% | 334,800 |
| Sep 11, 2025 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 0.68% | 110,000 |
| Sep 10, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 127,500 |
| Sep 9, 2025 | 296.00 | 298.00 | 286.00 | 292.00 | 292.00 | -1.35% | 92,100 |
| Sep 8, 2025 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1.37% | 264,500 |
| Sep 4, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 155,800 |
| Sep 3, 2025 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.39% | 127,400 |
| Sep 2, 2025 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 2.13% | 183,500 |
| Sep 1, 2025 | 288.00 | 288.00 | 278.00 | 282.00 | 282.00 | -3.42% | 557,600 |
| Aug 29, 2025 | 298.00 | 304.00 | 288.00 | 292.00 | 292.00 | -2.01% | 508,400 |
| Aug 28, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -0.67% | 203,300 |
| Aug 27, 2025 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 170,500 |
| Aug 26, 2025 | 300.00 | 308.00 | 298.00 | 300.00 | 300.00 | - | 277,100 |
| Aug 25, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 0.67% | 293,800 |
| Aug 22, 2025 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.97% | 241,000 |
| Aug 21, 2025 | 318.00 | 320.00 | 286.00 | 304.00 | 304.00 | -3.18% | 932,400 |
| Aug 20, 2025 | 312.00 | 348.00 | 300.00 | 314.00 | 314.00 | 10.56% | 4,429,100 |
| Aug 19, 2025 | 270.00 | 310.00 | 264.00 | 284.00 | 284.00 | 5.97% | 2,359,900 |
| Aug 15, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 71,200 |
| Aug 14, 2025 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.75% | 177,800 |
| Aug 13, 2025 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 94,700 |
| Aug 12, 2025 | 258.00 | 270.00 | 258.00 | 266.00 | 266.00 | 2.31% | 302,700 |
| Aug 11, 2025 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 52,500 |
| Aug 8, 2025 | 266.00 | 266.00 | 258.00 | 264.00 | 264.00 | -0.75% | 73,400 |
| Aug 7, 2025 | 264.00 | 266.00 | 258.00 | 266.00 | 266.00 | 0.76% | 68,100 |
| Aug 6, 2025 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1.54% | 115,000 |
| Aug 5, 2025 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | - | 125,100 |
| Aug 4, 2025 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | -3.70% | 543,300 |
| Aug 1, 2025 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | -1.46% | 204,200 |
| Jul 31, 2025 | 274.00 | 284.00 | 272.00 | 274.00 | 274.00 | - | 324,900 |
| Jul 30, 2025 | 260.00 | 286.00 | 260.00 | 274.00 | 274.00 | 5.38% | 589,600 |
| Jul 29, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -1.52% | 262,100 |
| Jul 28, 2025 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -2.22% | 285,800 |
| Jul 25, 2025 | 268.00 | 276.00 | 260.00 | 270.00 | 270.00 | 0.75% | 150,600 |
| Jul 24, 2025 | 252.00 | 296.00 | 248.00 | 268.00 | 268.00 | 6.35% | 1,642,100 |
| Jul 23, 2025 | 242.00 | 254.00 | 240.00 | 252.00 | 252.00 | 5.00% | 489,700 |
| Jul 22, 2025 | 254.00 | 254.00 | 238.00 | 240.00 | 240.00 | -3.23% | 273,600 |
| Jul 21, 2025 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | - | 94,400 |
| Jul 18, 2025 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 1.64% | 454,100 |
| Jul 17, 2025 | 242.00 | 254.00 | 242.00 | 244.00 | 244.00 | 0.83% | 116,500 |