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 |
| Sep 26, 2025 | 290.00 | 334.00 | 290.00 | 334.00 | 334.00 | 24.63% | 15,551,700 |
| 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 |