PT Caturkarda Depo Bangunan Tbk(ID:DEPO)
Rp198.00+1.00 (+0.51%)
ID:DEPO
PT Caturkarda Depo Bangunan Tbk historical prices
Rp198.00
At close:+1.00 (+0.51%)
PT Caturkarda Depo Bangunan Tbk (DEPO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | +0.51% | 18,800 | 0.04 |
| Nov 10, 2026 | 197.00 | 197.00 | 193.00 | 197.00 | 197.00 | +4.23% | 19,800 | 0.04 |
| Nov 09, 2026 | 196.00 | 204.00 | 189.00 | 197.00 | 197.00 | +4.23% | 117,200 | 0.23 |
| Nov 06, 2026 | 192.00 | 193.00 | 185.00 | 189.00 | 189.00 | -1.56% | 289,100 | 0.57 |
| Nov 05, 2026 | 190.00 | 202.00 | 182.00 | 192.00 | 192.00 | +1.05% | 448,100 | 0.90 |
| Nov 04, 2026 | 190.00 | 218.00 | 190.00 | 190.00 | 190.00 | -6.86% | 873,800 | 1.79 |
| Nov 03, 2026 | 208.00 | 220.00 | 202.00 | 204.00 | 204.00 | -1.92% | 5,784,400 | 14.40 |
| Nov 02, 2026 | 202.00 | 212.00 | 197.00 | 208.00 | 208.00 | -0.95% | 35,700 | 0.09 |
| Oct 30, 2026 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | -1.87% | 104,900 | 0.25 |
| Oct 29, 2026 | 214.00 | 218.00 | 206.00 | 214.00 | 214.00 | 0.00% | 81,300 | 0.19 |
| Oct 28, 2026 | 212.00 | 228.00 | 206.00 | 214.00 | 214.00 | +0.94% | 195,600 | 0.46 |
| Oct 27, 2026 | 224.00 | 226.00 | 208.00 | 212.00 | 212.00 | -2.75% | 169,400 | 0.39 |
| Oct 26, 2026 | 216.00 | 226.00 | 216.00 | 218.00 | 218.00 | +0.93% | 26,600 | 0.06 |
| Oct 23, 2026 | 220.00 | 232.00 | 212.00 | 216.00 | 216.00 | -1.82% | 167,600 | 0.30 |
| Oct 22, 2026 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | +0.92% | 136,100 | 0.24 |
| Oct 21, 2026 | 220.00 | 238.00 | 204.00 | 218.00 | 218.00 | 0.00% | 206,700 | 0.33 |
| Oct 20, 2026 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | +7.92% | 60,900 | 0.10 |
| Oct 19, 2026 | 220.00 | 220.00 | 202.00 | 202.00 | 202.00 | -5.61% | 90,500 | 0.14 |
| Oct 16, 2026 | 228.00 | 230.00 | 200.00 | 214.00 | 214.00 | -7.76% | 142,300 | 0.22 |
| Oct 15, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.00% | 21,400 | 0.03 |
| Oct 14, 2026 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | -0.85% | 28,400 | 0.04 |
| Oct 13, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | +2.63% | 32,800 | 0.05 |
| Oct 12, 2026 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | -2.56% | 160,300 | 0.24 |
| Oct 09, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 0.00% | 127,900 | 0.19 |
| Oct 08, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | -1.68% | 27,900 | 0.04 |
| Oct 07, 2026 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | +0.85% | 26,400 | 0.04 |
| Oct 06, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | +0.85% | 138,200 | 0.20 |
| Oct 05, 2026 | 228.00 | 242.00 | 222.00 | 234.00 | 234.00 | +2.63% | 436,000 | 0.63 |
| Oct 02, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | +0.88% | 74,800 | 0.10 |
| Oct 01, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 230,800 | 0.26 |
| Sep 30, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 580,000 | 0.56 |
| Sep 29, 2026 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | +2.68% | 502,100 | 0.49 |
| Sep 28, 2026 | 222.00 | 232.00 | 218.00 | 224.00 | 224.00 | +0.90% | 731,600 | 0.71 |
| Sep 25, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 370,300 | 0.36 |
| Sep 24, 2026 | 240.00 | 246.00 | 226.00 | 230.00 | 230.00 | -4.17% | 1,062,500 | 1.04 |
| Sep 23, 2026 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | -0.83% | 517,400 | 0.51 |
| Sep 22, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.63% | 123,900 | 0.12 |
| Sep 21, 2026 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | +0.82% | 95,800 | 0.09 |
| Sep 18, 2026 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | +1.67% | 32,400 | 0.03 |
| Sep 17, 2026 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 0.00% | 173,400 | 0.17 |
| Sep 16, 2026 | 242.00 | 254.00 | 236.00 | 240.00 | 240.00 | 0.00% | 638,000 | 0.64 |
| Sep 15, 2026 | 240.00 | 242.00 | 230.00 | 240.00 | 240.00 | 0.00% | 194,800 | 0.20 |
| Sep 14, 2026 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 0.00% | 221,100 | 0.22 |
| Sep 11, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 237,100 | 0.24 |
| Sep 10, 2026 | 256.00 | 256.00 | 234.00 | 240.00 | 240.00 | -6.25% | 662,800 | 0.67 |
| Sep 09, 2026 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 0.00% | 32,599 | 0.03 |
| Sep 08, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | +0.79% | 105,100 | 0.11 |
| Sep 07, 2026 | 260.00 | 276.00 | 252.00 | 254.00 | 254.00 | 0.00% | 1,206,600 | 1.25 |
| Sep 04, 2026 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 0.00% | 178,600 | 0.19 |
| Sep 03, 2026 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | +1.60% | 153,100 | 0.16 |
