PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia
· Delayed Price · Currency is IDR 248.00
+6.00 (2.48%)
At close: Feb 27, 2026
IDX:DEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 238.00 | 250.00 | 238.00 | 248.00 | 248.00 | 2.48% | 118,000 |
| Feb 26, 2026 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | -0.82% | 108,200 |
| Feb 25, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -2.40% | 78,500 |
| Feb 24, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -2.34% | 59,200 |
| Feb 23, 2026 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 1.59% | 119,700 |
| Feb 20, 2026 | 256.00 | 256.00 | 238.00 | 252.00 | 252.00 | -0.79% | 186,500 |
| Feb 19, 2026 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 184,200 |
| Feb 18, 2026 | 250.00 | 254.00 | 244.00 | 252.00 | 252.00 | 1.61% | 475,700 |
| Feb 13, 2026 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | 49,200 |
| Feb 12, 2026 | 248.00 | 250.00 | 238.00 | 250.00 | 250.00 | 0.81% | 31,100 |
| Feb 11, 2026 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 0.81% | 58,200 |
| Feb 10, 2026 | 240.00 | 248.00 | 240.00 | 246.00 | 246.00 | 3.36% | 123,000 |
| Feb 9, 2026 | 244.00 | 250.00 | 236.00 | 238.00 | 238.00 | -0.83% | 45,500 |
| Feb 6, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 56,300 |
| Feb 5, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 87,100 |
| Feb 4, 2026 | 242.00 | 248.00 | 232.00 | 246.00 | 246.00 | 0.82% | 199,200 |
| Feb 3, 2026 | 242.00 | 248.00 | 228.00 | 244.00 | 244.00 | 0.83% | 146,400 |
| Feb 2, 2026 | 236.00 | 256.00 | 234.00 | 242.00 | 242.00 | -6.92% | 274,800 |
| Jan 30, 2026 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | 0.78% | 279,700 |
| Jan 29, 2026 | 228.00 | 266.00 | 208.00 | 258.00 | 258.00 | 7.50% | 1,468,100 |
| Jan 28, 2026 | 266.00 | 266.00 | 226.00 | 240.00 | 240.00 | -9.09% | 1,081,900 |
| Jan 27, 2026 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -1.49% | 295,300 |
| Jan 26, 2026 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | -0.74% | 165,500 |
| Jan 23, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 182,900 |
| Jan 22, 2026 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 1.48% | 249,800 |
| Jan 21, 2026 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -0.74% | 259,000 |
| Jan 20, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 1.49% | 327,400 |
| Jan 19, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 650,300 |
| Jan 15, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 671,400 |
| Jan 14, 2026 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 170,900 |
| Jan 13, 2026 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.46% | 157,200 |
| Jan 12, 2026 | 274.00 | 276.00 | 268.00 | 274.00 | 274.00 | 0.74% | 364,200 |
| Jan 9, 2026 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | - | 251,300 |
| Jan 8, 2026 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 0.74% | 563,600 |
| Jan 7, 2026 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 752,300 |
| Jan 6, 2026 | 264.00 | 274.00 | 262.00 | 270.00 | 270.00 | 2.27% | 711,500 |
| Jan 5, 2026 | 264.00 | 270.00 | 262.00 | 264.00 | 264.00 | - | 1,011,000 |
| Jan 2, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1.54% | 344,800 |
| Dec 30, 2025 | 272.00 | 276.00 | 252.00 | 260.00 | 260.00 | -3.70% | 1,687,400 |
| Dec 29, 2025 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.75% | 167,700 |
| Dec 24, 2025 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | - | 543,200 |
| Dec 23, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -2.90% | 710,900 |
| Dec 22, 2025 | 286.00 | 288.00 | 274.00 | 276.00 | 276.00 | -3.50% | 562,700 |
| Dec 19, 2025 | 288.00 | 288.00 | 272.00 | 286.00 | 286.00 | 3.62% | 504,600 |
| Dec 18, 2025 | 288.00 | 288.00 | 272.00 | 276.00 | 276.00 | 1.47% | 898,300 |
| Dec 17, 2025 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -0.73% | 227,100 |
| Dec 16, 2025 | 274.00 | 282.00 | 268.00 | 274.00 | 274.00 | 0.74% | 924,100 |
| Dec 15, 2025 | 272.00 | 282.00 | 266.00 | 272.00 | 272.00 | -2.16% | 676,700 |
| Dec 12, 2025 | 282.00 | 286.00 | 268.00 | 278.00 | 278.00 | -1.42% | 1,276,100 |
| Dec 11, 2025 | 326.00 | 326.00 | 278.00 | 282.00 | 282.00 | -13.50% | 11,138,500 |
| Dec 10, 2025 | 270.00 | 326.00 | 264.00 | 326.00 | 326.00 | 24.43% | 21,913,300 |
| Dec 9, 2025 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 572,200 |
| Dec 8, 2025 | 264.00 | 270.00 | 260.00 | 260.00 | 260.00 | 0.78% | 250,200 |
| 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 |