PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia
· Delayed Price · Currency is IDR 258.00
-8.00 (-3.01%)
At close: Dec 5, 2025
IDX:DEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.00 | 270.00 | 242.00 | 258.00 | 258.00 | -3.01% | 1,067,300 |
| Dec 4, 2025 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | - | 567,700 |
| Dec 3, 2025 | 276.00 | 276.00 | 262.00 | 266.00 | 266.00 | - | 262,200 |
| Dec 2, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 626,500 |
| Dec 1, 2025 | 266.00 | 274.00 | 264.00 | 268.00 | 268.00 | 0.75% | 678,900 |
| Nov 28, 2025 | 268.00 | 276.00 | 260.00 | 266.00 | 266.00 | -0.75% | 667,200 |
| Nov 27, 2025 | 276.00 | 280.00 | 262.00 | 268.00 | 268.00 | -2.19% | 1,731,700 |
| Nov 26, 2025 | 320.00 | 322.00 | 272.00 | 274.00 | 274.00 | -14.37% | 15,975,700 |
| Nov 25, 2025 | 264.00 | 320.00 | 250.00 | 320.00 | 320.00 | 25.00% | 22,369,500 |
| Nov 24, 2025 | 258.00 | 264.00 | 250.00 | 256.00 | 256.00 | -0.78% | 273,200 |
| Nov 21, 2025 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | -0.77% | 122,500 |
| Nov 20, 2025 | 260.00 | 266.00 | 256.00 | 260.00 | 260.00 | - | 128,700 |
| Nov 19, 2025 | 262.00 | 274.00 | 260.00 | 260.00 | 260.00 | -0.76% | 424,900 |
| Nov 18, 2025 | 260.00 | 284.00 | 258.00 | 262.00 | 262.00 | 0.77% | 2,026,600 |
| Nov 17, 2025 | 260.00 | 268.00 | 256.00 | 260.00 | 260.00 | -0.76% | 342,800 |
| Nov 14, 2025 | 268.00 | 270.00 | 262.00 | 262.00 | 262.00 | -1.50% | 306,000 |
| Nov 13, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.48% | 235,900 |
| Nov 12, 2025 | 268.00 | 272.00 | 260.00 | 270.00 | 270.00 | 0.75% | 360,100 |
| Nov 11, 2025 | 272.00 | 280.00 | 262.00 | 268.00 | 268.00 | -1.47% | 1,315,200 |
| Nov 10, 2025 | 268.00 | 310.00 | 244.00 | 272.00 | 272.00 | 5.43% | 5,777,100 |
| Nov 7, 2025 | 260.00 | 268.00 | 256.00 | 258.00 | 258.00 | -0.77% | 167,100 |
| Nov 6, 2025 | 268.00 | 268.00 | 248.00 | 260.00 | 260.00 | -2.99% | 233,300 |
| Nov 5, 2025 | 266.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 504,600 |
| Nov 4, 2025 | 272.00 | 276.00 | 266.00 | 270.00 | 270.00 | -0.74% | 175,900 |
| Nov 3, 2025 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | - | 413,400 |
| Oct 31, 2025 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -1.45% | 162,300 |
| Oct 30, 2025 | 284.00 | 284.00 | 272.00 | 276.00 | 276.00 | -2.13% | 381,300 |
| Oct 29, 2025 | 288.00 | 300.00 | 270.00 | 282.00 | 282.00 | 2.92% | 379,900 |
| Oct 28, 2025 | 274.00 | 280.00 | 268.00 | 274.00 | 274.00 | - | 175,000 |
| Oct 27, 2025 | 290.00 | 298.00 | 268.00 | 274.00 | 274.00 | -4.86% | 838,900 |
| Oct 24, 2025 | 274.00 | 318.00 | 272.00 | 288.00 | 288.00 | 6.67% | 4,604,900 |
| Oct 23, 2025 | 272.00 | 286.00 | 264.00 | 270.00 | 270.00 | -0.74% | 361,500 |
| Oct 22, 2025 | 276.00 | 290.00 | 268.00 | 272.00 | 272.00 | -1.45% | 615,100 |
| Oct 21, 2025 | 300.00 | 320.00 | 270.00 | 276.00 | 276.00 | -0.72% | 1,607,100 |
| Oct 20, 2025 | 240.00 | 298.00 | 238.00 | 278.00 | 278.00 | 15.83% | 3,823,100 |
| Oct 17, 2025 | 242.00 | 250.00 | 236.00 | 240.00 | 240.00 | -3.23% | 559,100 |
| Oct 16, 2025 | 258.00 | 278.00 | 246.00 | 248.00 | 248.00 | -3.88% | 826,700 |
| Oct 15, 2025 | 270.00 | 290.00 | 254.00 | 258.00 | 258.00 | -4.44% | 578,800 |
| Oct 14, 2025 | 284.00 | 284.00 | 264.00 | 270.00 | 270.00 | -2.88% | 442,900 |
| Oct 13, 2025 | 284.00 | 284.00 | 272.00 | 278.00 | 278.00 | -4.14% | 731,300 |
| Oct 10, 2025 | 284.00 | 308.00 | 282.00 | 290.00 | 290.00 | 2.11% | 2,284,700 |
| Oct 9, 2025 | 280.00 | 290.00 | 274.00 | 284.00 | 284.00 | 1.43% | 584,100 |
| Oct 8, 2025 | 286.00 | 286.00 | 260.00 | 280.00 | 280.00 | -2.78% | 1,393,600 |
| Oct 7, 2025 | 294.00 | 298.00 | 282.00 | 288.00 | 288.00 | -2.04% | 1,398,000 |
| Oct 6, 2025 | 334.00 | 340.00 | 290.00 | 294.00 | 294.00 | -12.50% | 5,921,900 |
| Oct 3, 2025 | 344.00 | 354.00 | 314.00 | 336.00 | 336.00 | -2.33% | 4,455,400 |
| Oct 2, 2025 | 322.00 | 384.00 | 300.00 | 344.00 | 344.00 | 6.17% | 4,719,300 |
| Oct 1, 2025 | 322.00 | 338.00 | 312.00 | 324.00 | 324.00 | 0.62% | 1,897,700 |
| Sep 30, 2025 | 360.00 | 362.00 | 316.00 | 322.00 | 322.00 | -8.00% | 3,749,000 |
| Sep 29, 2025 | 390.00 | 404.00 | 334.00 | 350.00 | 350.00 | 4.79% | 11,932,000 |