PT Caturkarda Depo Bangunan Tbk (IDX:DEPO)
Indonesia
· Delayed Price · Currency is IDR 266.00
-12.00 (-4.32%)
Apr 29, 2026, 4:00 PM WIB
IDX:DEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 276.00 | 278.00 | 260.00 | 266.00 | 266.00 | -4.32% | 609,100 |
| Apr 28, 2026 | 282.00 | 288.00 | 270.00 | 278.00 | 278.00 | -2.80% | 733,900 |
| Apr 27, 2026 | 326.00 | 334.00 | 278.00 | 286.00 | 286.00 | -5.30% | 2,092,800 |
| Apr 24, 2026 | 292.00 | 358.00 | 292.00 | 302.00 | 302.00 | 4.86% | 6,859,500 |
| Apr 23, 2026 | 330.00 | 330.00 | 288.00 | 288.00 | 288.00 | -11.66% | 2,196,000 |
| Apr 22, 2026 | 292.00 | 362.00 | 260.00 | 326.00 | 326.00 | 12.41% | 7,365,200 |
| Apr 21, 2026 | 242.00 | 296.00 | 242.00 | 290.00 | 290.00 | 21.85% | 9,242,600 |
| Apr 20, 2026 | 258.00 | 258.00 | 232.00 | 238.00 | 238.00 | -9.16% | 2,851,300 |
| Apr 17, 2026 | 300.00 | 300.00 | 254.00 | 262.00 | 262.00 | -12.08% | 3,670,700 |
| Apr 16, 2026 | 272.00 | 322.00 | 234.00 | 298.00 | 298.00 | 11.19% | 16,760,900 |
| Apr 15, 2026 | 216.00 | 270.00 | 216.00 | 268.00 | 268.00 | 24.07% | 11,475,800 |
| Apr 14, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.93% | 69,600 |
| Apr 13, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 66,100 |
| Apr 10, 2026 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | -0.93% | 128,300 |
| Apr 9, 2026 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | -0.93% | 9,800 |
| Apr 8, 2026 | 204.00 | 220.00 | 204.00 | 216.00 | 216.00 | 2.86% | 217,500 |
| Apr 7, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -2.78% | 7,700 |
| Apr 6, 2026 | 214.00 | 216.00 | 206.00 | 216.00 | 216.00 | - | 5,500 |
| Apr 2, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 14,000 |
| Apr 1, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 10,900 |
| Mar 31, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 5,100 |
| Mar 30, 2026 | 214.00 | 220.00 | 208.00 | 216.00 | 216.00 | 0.93% | 211,400 |
| Mar 27, 2026 | 214.00 | 230.00 | 212.00 | 214.00 | 214.00 | 0.94% | 183,500 |
| Mar 26, 2026 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 96,500 |
| Mar 25, 2026 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | -2.73% | 40,600 |
| Mar 17, 2026 | 210.00 | 220.00 | 206.00 | 220.00 | 220.00 | 4.76% | 72,900 |
| Mar 16, 2026 | 210.00 | 220.00 | 202.00 | 210.00 | 210.00 | - | 56,100 |
| Mar 13, 2026 | 212.00 | 228.00 | 202.00 | 210.00 | 210.00 | -0.94% | 311,200 |
| Mar 12, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 46,100 |
| Mar 11, 2026 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.75% | 12,500 |
| Mar 10, 2026 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 3.81% | 20,100 |
| Mar 9, 2026 | 220.00 | 222.00 | 208.00 | 210.00 | 210.00 | -4.55% | 118,600 |
| Mar 6, 2026 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | -2.65% | 30,100 |
| Mar 5, 2026 | 216.00 | 234.00 | 212.00 | 226.00 | 226.00 | 4.63% | 260,300 |
| Mar 4, 2026 | 238.00 | 238.00 | 208.00 | 216.00 | 216.00 | -9.24% | 539,000 |
| Mar 3, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.65% | 72,400 |
| Mar 2, 2026 | 244.00 | 248.00 | 236.00 | 242.00 | 242.00 | -2.42% | 167,600 |
| 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 |