PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia
· Delayed Price · Currency is IDR 310.00
+6.00 (1.97%)
At close: Feb 27, 2026
IDX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1.97% | 40,600 |
| Feb 26, 2026 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | - | 14,500 |
| Feb 25, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 2.01% | 25,600 |
| Feb 24, 2026 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | -3.25% | 73,700 |
| Feb 23, 2026 | 306.00 | 312.00 | 306.00 | 308.00 | 308.00 | 1.32% | 1,200 |
| Feb 20, 2026 | 314.00 | 314.00 | 300.00 | 304.00 | 304.00 | -3.18% | 138,800 |
| Feb 19, 2026 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 3.97% | 68,300 |
| Feb 18, 2026 | 308.00 | 312.00 | 300.00 | 302.00 | 302.00 | -2.58% | 169,100 |
| Feb 13, 2026 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | -3.73% | 6,600 |
| Feb 12, 2026 | 312.00 | 326.00 | 302.00 | 322.00 | 322.00 | 4.55% | 309,800 |
| Feb 11, 2026 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 1.32% | 18,100 |
| Feb 10, 2026 | 304.00 | 308.00 | 298.00 | 304.00 | 304.00 | - | 36,600 |
| Feb 9, 2026 | 302.00 | 308.00 | 298.00 | 304.00 | 304.00 | - | 64,300 |
| Feb 6, 2026 | 308.00 | 308.00 | 290.00 | 304.00 | 304.00 | -1.30% | 29,800 |
| Feb 5, 2026 | 322.00 | 322.00 | 300.00 | 308.00 | 308.00 | -2.53% | 51,100 |
| Feb 4, 2026 | 330.00 | 330.00 | 306.00 | 316.00 | 316.00 | - | 102,500 |
| Feb 3, 2026 | 290.00 | 328.00 | 288.00 | 316.00 | 316.00 | 8.97% | 331,100 |
| Feb 2, 2026 | 314.00 | 314.00 | 284.00 | 290.00 | 290.00 | -7.64% | 357,600 |
| Jan 30, 2026 | 336.00 | 338.00 | 298.00 | 314.00 | 314.00 | -5.42% | 1,859,900 |
| Jan 29, 2026 | 324.00 | 350.00 | 306.00 | 332.00 | 332.00 | 3.11% | 727,000 |
| Jan 28, 2026 | 324.00 | 338.00 | 312.00 | 322.00 | 322.00 | -0.62% | 569,600 |
| Jan 27, 2026 | 342.00 | 342.00 | 318.00 | 324.00 | 324.00 | -5.26% | 319,900 |
| Jan 26, 2026 | 322.00 | 356.00 | 318.00 | 342.00 | 342.00 | 6.88% | 1,728,400 |
| Jan 23, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | -1.84% | 125,400 |
| Jan 22, 2026 | 318.00 | 326.00 | 314.00 | 326.00 | 326.00 | 1.88% | 110,400 |
| Jan 21, 2026 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.63% | 129,200 |
| Jan 20, 2026 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | -2.45% | 55,900 |
| Jan 19, 2026 | 326.00 | 326.00 | 318.00 | 326.00 | 326.00 | 0.62% | 16,800 |
| Jan 15, 2026 | 324.00 | 326.00 | 314.00 | 324.00 | 324.00 | - | 93,900 |
| Jan 14, 2026 | 334.00 | 334.00 | 312.00 | 324.00 | 324.00 | -0.61% | 348,200 |
| Jan 13, 2026 | 316.00 | 348.00 | 316.00 | 326.00 | 326.00 | 3.16% | 792,700 |
| Jan 12, 2026 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.25% | 84,300 |
| Jan 9, 2026 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 39,000 |
| Jan 8, 2026 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 13,500 |
| Jan 7, 2026 | 320.00 | 324.00 | 312.00 | 318.00 | 318.00 | -0.63% | 76,000 |
| Jan 6, 2026 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | - | 127,400 |
| Jan 5, 2026 | 316.00 | 330.00 | 314.00 | 320.00 | 320.00 | 0.63% | 244,000 |
| Jan 2, 2026 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | 0.63% | 274,600 |
| Dec 30, 2025 | 316.00 | 326.00 | 316.00 | 316.00 | 316.00 | 0.64% | 192,800 |
| Dec 29, 2025 | 320.00 | 326.00 | 298.00 | 314.00 | 314.00 | -1.88% | 344,900 |
| Dec 24, 2025 | 314.00 | 322.00 | 310.00 | 320.00 | 320.00 | 1.91% | 323,500 |
| Dec 23, 2025 | 324.00 | 324.00 | 312.00 | 314.00 | 314.00 | -1.88% | 114,400 |
| Dec 22, 2025 | 322.00 | 326.00 | 318.00 | 320.00 | 320.00 | - | 66,500 |
| Dec 19, 2025 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | -1.23% | 80,600 |
| Dec 18, 2025 | 320.00 | 326.00 | 314.00 | 324.00 | 324.00 | 1.25% | 123,100 |
| Dec 17, 2025 | 326.00 | 330.00 | 318.00 | 320.00 | 320.00 | -1.84% | 127,300 |
| Dec 16, 2025 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 172,400 |
| Dec 15, 2025 | 328.00 | 330.00 | 322.00 | 326.00 | 326.00 | -0.61% | 91,900 |
| Dec 12, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 134,800 |
| Dec 11, 2025 | 336.00 | 336.00 | 324.00 | 326.00 | 326.00 | -1.81% | 229,700 |
| Dec 10, 2025 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | 1.22% | 289,500 |
| Dec 9, 2025 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.61% | 133,000 |
| Dec 8, 2025 | 332.00 | 332.00 | 324.00 | 330.00 | 330.00 | -0.60% | 134,100 |
| 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 |