PT Catur Sentosa Adiprana Tbk(ID:CSAP)
Rp246.00-4.00 (-1.60%)
ID:CSAP
PT Catur Sentosa Adiprana Tbk historical prices
Rp246.00
At close:-4.00 (-1.60%)
PT Catur Sentosa Adiprana Tbk (CSAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 250.00 | 258.00 | 236.00 | 246.00 | 246.00 | -1.60% | 68,000 | 0.36 |
| Nov 10, 2026 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | +4.17% | 16,100 | 0.08 |
| Nov 09, 2026 | 246.00 | 258.00 | 242.00 | 256.00 | 256.00 | +6.67% | 72,900 | 0.24 |
| Nov 06, 2026 | 250.00 | 276.00 | 236.00 | 240.00 | 240.00 | -0.83% | 59,400 | 0.20 |
| Nov 05, 2026 | 258.00 | 260.00 | 240.00 | 242.00 | 242.00 | -2.42% | 254,400 | 0.85 |
| Nov 04, 2026 | 262.00 | 268.00 | 248.00 | 248.00 | 248.00 | -6.77% | 119,700 | 0.40 |
| Nov 03, 2026 | 268.00 | 274.00 | 260.00 | 266.00 | 266.00 | -0.75% | 41,300 | 0.14 |
| Nov 02, 2026 | 262.00 | 276.00 | 262.00 | 268.00 | 268.00 | +1.52% | 11,300 | 0.04 |
| Oct 30, 2026 | 260.00 | 278.00 | 258.00 | 264.00 | 264.00 | +0.76% | 35,500 | 0.12 |
| Oct 29, 2026 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | -2.24% | 33,000 | 0.11 |
| Oct 28, 2026 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.47% | 16,000 | 0.05 |
| Oct 27, 2026 | 274.00 | 278.00 | 262.00 | 272.00 | 272.00 | -0.73% | 19,900 | 0.06 |
| Oct 26, 2026 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 46,200 | 0.15 |
| Oct 23, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | +2.21% | 19,100 | 0.06 |
| Oct 22, 2026 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | -0.73% | 40,300 | 0.13 |
| Oct 21, 2026 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | +1.48% | 8,300 | 0.03 |
| Oct 20, 2026 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | +4.65% | 207,500 | 0.66 |
| Oct 19, 2026 | 266.00 | 270.00 | 250.00 | 258.00 | 258.00 | -3.01% | 608,300 | 2.01 |
| Oct 16, 2026 | 296.00 | 296.00 | 258.00 | 266.00 | 266.00 | -10.14% | 55,300 | 0.18 |
| Oct 15, 2026 | 282.00 | 300.00 | 282.00 | 296.00 | 296.00 | +2.78% | 95,900 | 0.32 |
| Oct 14, 2026 | 284.00 | 294.00 | 282.00 | 288.00 | 288.00 | +1.41% | 72,400 | 0.24 |
| Oct 13, 2026 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | +2.16% | 91,200 | 0.30 |
| Oct 12, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 114,000 | 0.38 |
| Oct 09, 2026 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 30,900 | 0.10 |
| Oct 08, 2026 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | -1.40% | 14,200 | 0.05 |
| Oct 07, 2026 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 49,200 | 0.16 |
| Oct 06, 2026 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | +0.70% | 40,200 | 0.13 |
| Oct 05, 2026 | 278.00 | 286.00 | 274.00 | 286.00 | 286.00 | +1.42% | 123,000 | 0.41 |
| Oct 02, 2026 | 276.00 | 286.00 | 270.00 | 282.00 | 282.00 | +2.92% | 114,900 | 0.38 |
| Oct 01, 2026 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | -3.52% | 227,100 | 0.77 |
| Sep 30, 2026 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | +0.71% | 94,600 | 0.32 |
| Sep 29, 2026 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 0.00% | 2,900 | 0.01 |
| Sep 28, 2026 | 288.00 | 292.00 | 278.00 | 282.00 | 282.00 | -2.08% | 205,900 | 0.70 |
| Sep 25, 2026 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | -1.37% | 77,300 | 0.27 |
| Sep 24, 2026 | 300.00 | 300.00 | 286.00 | 292.00 | 292.00 | +2.10% | 135,600 | 0.47 |
| Sep 23, 2026 | 290.00 | 294.00 | 280.00 | 286.00 | 286.00 | -1.38% | 182,000 | 0.64 |
| Sep 22, 2026 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | -0.68% | 55,300 | 0.19 |
| Sep 21, 2026 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | +0.69% | 45,400 | 0.16 |
| Sep 18, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | -2.03% | 84,000 | 0.30 |
| Sep 17, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | +0.68% | 33,800 | 0.12 |
| Sep 16, 2026 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 33,600 | 0.12 |
| Sep 15, 2026 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | +1.37% | 106,200 | 0.37 |
| Sep 14, 2026 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | -1.35% | 120,300 | 0.42 |
| Sep 11, 2026 | 294.00 | 300.00 | 288.00 | 296.00 | 296.00 | +0.68% | 33,200 | 0.12 |
| Sep 10, 2026 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.68% | 171,700 | 0.61 |
| Sep 09, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 13,500 | 0.05 |
| Sep 08, 2026 | 298.00 | 306.00 | 294.00 | 300.00 | 300.00 | +0.67% | 41,100 | 0.15 |
| Sep 07, 2026 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | +2.05% | 36,900 | 0.13 |
| Sep 04, 2026 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | -2.01% | 139,200 | 0.50 |
| Sep 03, 2026 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | +1.36% | 374,800 | 1.37 |
