PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia
· Delayed Price · Currency is IDR 350.00
+16.00 (4.79%)
Sep 29, 2025, 3:49 PM WIB
IDX:DEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 290.00 | 334.00 | 290.00 | 334.00 | 334.00 | 24.63% | 15,489,400 |
| Sep 25, 2025 | 258.00 | 288.00 | 246.00 | 268.00 | 268.00 | 6.35% | 5,641,300 |
| Sep 24, 2025 | 242.00 | 260.00 | 232.00 | 252.00 | 252.00 | 5.00% | 4,393,500 |
| Sep 23, 2025 | 242.00 | 250.00 | 238.00 | 240.00 | 240.00 | 1.69% | 1,099,400 |
| Sep 22, 2025 | 260.00 | 262.00 | 230.00 | 236.00 | 236.00 | 2.61% | 4,096,500 |
| Sep 19, 2025 | 222.00 | 242.00 | 220.00 | 230.00 | 230.00 | 3.60% | 3,104,500 |
| Sep 18, 2025 | 216.00 | 224.00 | 214.00 | 222.00 | 222.00 | 2.78% | 1,538,300 |
| Sep 17, 2025 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 0.93% | 430,000 |
| Sep 16, 2025 | 218.00 | 222.00 | 208.00 | 214.00 | 214.00 | -1.83% | 471,700 |
| Sep 15, 2025 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | -0.91% | 925,300 |
| Sep 12, 2025 | 208.00 | 222.00 | 208.00 | 220.00 | 220.00 | 5.77% | 2,415,900 |
| Sep 11, 2025 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,430,700 |
| Sep 10, 2025 | 222.00 | 224.00 | 208.00 | 210.00 | 210.00 | -2.78% | 1,705,200 |
| Sep 9, 2025 | 254.00 | 260.00 | 214.00 | 216.00 | 216.00 | -12.90% | 7,582,500 |
| Sep 8, 2025 | 202.00 | 266.00 | 200.00 | 248.00 | 248.00 | 24.00% | 24,496,600 |
| Sep 4, 2025 | 198.00 | 204.00 | 197.00 | 200.00 | 200.00 | 1.01% | 1,096,000 |
| Sep 3, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 159,600 |
| Sep 2, 2025 | 196.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.51% | 359,900 |
| Sep 1, 2025 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | -0.51% | 168,100 |
| Aug 29, 2025 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 251,300 |
| Aug 28, 2025 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 680,200 |
| Aug 27, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 1,023,500 |
| Aug 26, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 962,100 |
| Aug 25, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 1,264,000 |
| Aug 22, 2025 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 955,500 |
| Aug 21, 2025 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 960,700 |
| Aug 20, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 582,200 |
| Aug 19, 2025 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.01% | 283,000 |
| Aug 15, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 274,900 |
| Aug 14, 2025 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 344,100 |
| Aug 13, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 262,000 |
| Aug 12, 2025 | 210.00 | 210.00 | 198.00 | 202.00 | 202.00 | 1.00% | 369,500 |
| Aug 11, 2025 | 202.00 | 212.00 | 199.00 | 200.00 | 200.00 | -0.99% | 222,700 |
| Aug 8, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 29,700 |
| Aug 7, 2025 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 179,600 |
| Aug 6, 2025 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 234,400 |
| Aug 5, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 222,100 |
| Aug 4, 2025 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | - | 350,700 |
| Aug 1, 2025 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | 147,600 |
| Jul 31, 2025 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 140,400 |
| Jul 30, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 109,100 |
| Jul 29, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 138,200 |
| Jul 28, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 138,000 |
| Jul 25, 2025 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | - | 227,700 |
| Jul 24, 2025 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 378,700 |
| Jul 23, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 41,400 |
| Jul 22, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 840,800 |
| Jul 21, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.98% | 243,200 |
| Jul 18, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 320,600 |
| Jul 17, 2025 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | 0.98% | 319,700 |