PT Catur Sentosa Adiprana Tbk (IDX:CSAP)
Indonesia
· Delayed Price · Currency is IDR 292.00
+2.00 (0.69%)
Apr 28, 2026, 4:02 PM WIB
IDX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 292.00 | 322.00 | 276.00 | 292.00 | 292.00 | 0.69% | 452,600 |
| Apr 27, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 2,900 |
| Apr 24, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -2.04% | 18,500 |
| Apr 23, 2026 | 292.00 | 298.00 | 290.00 | 294.00 | 294.00 | 0.68% | 66,300 |
| Apr 22, 2026 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.68% | 25,600 |
| Apr 21, 2026 | 292.00 | 298.00 | 284.00 | 294.00 | 294.00 | 0.68% | 69,900 |
| Apr 20, 2026 | 290.00 | 350.00 | 272.00 | 292.00 | 292.00 | 0.69% | 1,045,300 |
| Apr 17, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -2.68% | 15,800 |
| Apr 16, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 3.47% | 84,200 |
| Apr 15, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 273,500 |
| Apr 14, 2026 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 254,200 |
| Apr 13, 2026 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | -2.03% | 1,164,100 |
| Apr 10, 2026 | 286.00 | 300.00 | 284.00 | 296.00 | 296.00 | 3.50% | 37,800 |
| Apr 9, 2026 | 292.00 | 300.00 | 272.00 | 286.00 | 286.00 | -0.69% | 107,800 |
| Apr 8, 2026 | 284.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1.41% | 1,060,100 |
| Apr 7, 2026 | 276.00 | 310.00 | 276.00 | 284.00 | 284.00 | 0.71% | 189,900 |
| Apr 6, 2026 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | - | 16,200 |
| Apr 2, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -0.70% | 230,300 |
| Apr 1, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | 11,600 |
| Mar 31, 2026 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 3.60% | 39,000 |
| Mar 30, 2026 | 298.00 | 298.00 | 272.00 | 278.00 | 278.00 | -7.33% | 80,500 |
| Mar 27, 2026 | 286.00 | 300.00 | 284.00 | 300.00 | 300.00 | 5.63% | 91,800 |
| Mar 26, 2026 | 286.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.70% | 28,900 |
| Mar 25, 2026 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 0.70% | 49,200 |
| Mar 17, 2026 | 282.00 | 298.00 | 282.00 | 284.00 | 284.00 | -0.70% | 31,600 |
| Mar 16, 2026 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | -0.69% | 28,400 |
| Mar 13, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -3.36% | 12,000 |
| Mar 12, 2026 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | 1.36% | 70,600 |
| Mar 11, 2026 | 310.00 | 310.00 | 294.00 | 294.00 | 294.00 | -2.00% | 52,100 |
| Mar 10, 2026 | 288.00 | 322.00 | 284.00 | 300.00 | 300.00 | 6.38% | 246,600 |
| Mar 9, 2026 | 288.00 | 292.00 | 276.00 | 282.00 | 282.00 | -2.08% | 118,900 |
| Mar 6, 2026 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | -0.69% | 45,000 |
| Mar 5, 2026 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.84% | 35,200 |
| Mar 4, 2026 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.76% | 123,300 |
| Mar 3, 2026 | 292.00 | 294.00 | 282.00 | 290.00 | 290.00 | -2.03% | 59,700 |
| Mar 2, 2026 | 300.00 | 300.00 | 270.00 | 296.00 | 296.00 | -4.52% | 367,100 |
| 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 |