PT Catur Sentosa Adiprana Tbk CSAP

IDX · Indonesia · Distribution Services

IDR 282.00+8.00 (+2.92%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 284.00	+3.65%	IDR 276.00	IDR 286.00	IDR 270.00	89.00K
2026-10-01	IDR 274.00	-3.52%	IDR 284.00	IDR 284.00	IDR 272.00	227.10K
2026-09-30	IDR 284.00	+0.71%	IDR 282.00	IDR 286.00	IDR 282.00	94.60K
2026-09-29	IDR 282.00	0.00%	IDR 286.00	IDR 286.00	IDR 282.00	2.90K
2026-09-28	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 278.00	205.90K
2026-09-25	IDR 288.00	-1.37%	IDR 288.00	IDR 290.00	IDR 280.00	77.30K
2026-09-24	IDR 292.00	+2.10%	IDR 300.00	IDR 300.00	IDR 286.00	135.60K
2026-09-23	IDR 286.00	-1.38%	IDR 290.00	IDR 294.00	IDR 280.00	182.00K
2026-09-22	IDR 290.00	-0.68%	IDR 288.00	IDR 290.00	IDR 286.00	55.30K
2026-09-21	IDR 292.00	+0.69%	IDR 292.00	IDR 292.00	IDR 288.00	45.40K
2026-09-18	IDR 290.00	-2.03%	IDR 290.00	IDR 294.00	IDR 288.00	84.00K
2026-09-17	IDR 296.00	+0.68%	IDR 292.00	IDR 296.00	IDR 292.00	33.80K
2026-09-16	IDR 294.00	-0.68%	IDR 296.00	IDR 296.00	IDR 292.00	33.60K
2026-09-15	IDR 296.00	+1.37%	IDR 292.00	IDR 296.00	IDR 290.00	106.20K
2026-09-14	IDR 292.00	-1.35%	IDR 296.00	IDR 296.00	IDR 288.00	120.30K
2026-09-11	IDR 296.00	+0.68%	IDR 294.00	IDR 300.00	IDR 288.00	33.20K
2026-09-10	IDR 294.00	-0.68%	IDR 298.00	IDR 300.00	IDR 292.00	171.70K
2026-09-09	IDR 296.00	-1.33%	IDR 300.00	IDR 300.00	IDR 296.00	13.50K
2026-09-08	IDR 300.00	+0.67%	IDR 298.00	IDR 306.00	IDR 294.00	41.10K
2026-09-07	IDR 298.00	+2.05%	IDR 298.00	IDR 300.00	IDR 290.00	36.90K
2026-09-04	IDR 292.00	-2.01%	IDR 298.00	IDR 298.00	IDR 288.00	139.20K
2026-09-03	IDR 298.00	+1.36%	IDR 304.00	IDR 304.00	IDR 298.00	374.80K
2026-09-02	IDR 294.00	-2.65%	IDR 302.00	IDR 304.00	IDR 286.00	278.50K
2026-09-01	IDR 302.00	+5.59%	IDR 286.00	IDR 312.00	IDR 286.00	1.15M
2026-08-31	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 284.00	209.20K
2026-08-28	IDR 290.00	0.00%	IDR 288.00	IDR 290.00	IDR 286.00	123.30K
2026-08-27	IDR 290.00	0.00%	IDR 292.00	IDR 292.00	IDR 280.00	166.60K
2026-08-26	IDR 290.00	-0.68%	IDR 292.00	IDR 294.00	IDR 286.00	296.90K
2026-08-24	IDR 292.00	0.00%	IDR 294.00	IDR 294.00	IDR 288.00	72.20K
2026-08-21	IDR 292.00	+0.69%	IDR 308.00	IDR 308.00	IDR 278.00	269.80K
2026-08-20	IDR 290.00	+0.69%	IDR 296.00	IDR 296.00	IDR 288.00	176.60K
2026-08-19	IDR 288.00	+0.70%	IDR 290.00	IDR 314.00	IDR 286.00	709.90K
2026-08-18	IDR 286.00	0.00%	IDR 286.00	IDR 298.00	IDR 282.00	886.40K
2026-08-14	IDR 286.00	-5.92%	IDR 310.00	IDR 310.00	IDR 282.00	2.84M
2026-08-13	IDR 304.00	+3.40%	IDR 294.00	IDR 308.00	IDR 284.00	1.28M
2026-08-12	IDR 294.00	+2.08%	IDR 292.00	IDR 360.00	IDR 288.00	5.76M
2026-08-11	IDR 288.00	0.00%	IDR 284.00	IDR 292.00	IDR 284.00	141.00K
2026-08-10	IDR 288.00	-0.69%	IDR 300.00	IDR 300.00	IDR 280.00	250.00K
2026-08-07	IDR 290.00	+0.69%	IDR 282.00	IDR 302.00	IDR 282.00	80.60K
2026-08-06	IDR 288.00	-1.37%	IDR 292.00	IDR 296.00	IDR 288.00	24.50K
2026-08-05	IDR 292.00	+1.39%	IDR 300.00	IDR 300.00	IDR 276.00	114.70K
2026-08-04	IDR 288.00	+0.70%	IDR 286.00	IDR 300.00	IDR 286.00	22.60K
2026-08-03	IDR 286.00	-1.38%	IDR 290.00	IDR 292.00	IDR 286.00	18.40K
2026-07-31	IDR 290.00	+0.69%	IDR 288.00	IDR 292.00	IDR 280.00	64.30K
2026-07-30	IDR 288.00	0.00%	IDR 294.00	IDR 320.00	IDR 270.00	976.70K
2026-07-29	IDR 288.00	+1.41%	IDR 284.00	IDR 288.00	IDR 278.00	23.20K
2026-07-28	IDR 284.00	+3.65%	IDR 274.00	IDR 284.00	IDR 274.00	14.60K
2026-07-27	IDR 274.00	-2.84%	IDR 282.00	IDR 282.00	IDR 274.00	54.20K
2026-07-24	IDR 282.00	-4.08%	IDR 288.00	IDR 292.00	IDR 280.00	29.90K
2026-07-23	IDR 294.00	+0.68%	IDR 290.00	IDR 300.00	IDR 288.00	3.70K
2026-07-22	IDR 292.00	0.00%	IDR 300.00	IDR 300.00	IDR 288.00	18.70K
2026-07-21	IDR 292.00	+0.69%	IDR 290.00	IDR 296.00	IDR 288.00	82.50K
2026-07-20	IDR 290.00	-1.36%	IDR 294.00	IDR 294.00	IDR 290.00	20.20K
2026-07-17	IDR 294.00	+2.08%	IDR 288.00	IDR 294.00	IDR 288.00	54.30K
2026-07-16	IDR 288.00	+1.41%	IDR 282.00	IDR 288.00	IDR 274.00	238.60K
2026-07-15	IDR 284.00	0.00%	IDR 282.00	IDR 288.00	IDR 282.00	23.00K
2026-07-14	IDR 284.00	0.00%	IDR 284.00	IDR 288.00	IDR 284.00	25.70K
2026-07-13	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	27.80K
2026-07-10	IDR 292.00	+2.82%	IDR 284.00	IDR 292.00	IDR 280.00	17.40K
2026-07-09	IDR 284.00	+0.71%	IDR 282.00	IDR 290.00	IDR 282.00	25.60K
2026-07-08	IDR 282.00	-1.40%	IDR 290.00	IDR 290.00	IDR 282.00	28.00K
2026-07-07	IDR 286.00	0.00%	IDR 286.00	IDR 288.00	IDR 286.00	31.00K
2026-07-06	IDR 286.00	-1.38%	IDR 296.00	IDR 296.00	IDR 276.00	20.90K
2026-07-03	IDR 290.00	+0.69%	IDR 288.00	IDR 298.00	IDR 280.00	45.70K
2026-07-02	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 272.00	5.20K
2026-07-01	IDR 288.00	+6.67%	IDR 272.00	IDR 288.00	IDR 272.00	9.80K
2026-06-30	IDR 270.00	-0.74%	IDR 266.00	IDR 278.00	IDR 266.00	10.40K
2026-06-29	IDR 272.00	-0.73%	IDR 274.00	IDR 276.00	IDR 266.00	11.00K
2026-06-26	IDR 274.00	+1.48%	IDR 280.00	IDR 300.00	IDR 260.00	16.40K
2026-06-25	IDR 270.00	+0.75%	IDR 272.00	IDR 272.00	IDR 270.00	2.60K
2026-06-24	IDR 268.00	-2.19%	IDR 274.00	IDR 276.00	IDR 266.00	6.00K
2026-06-23	IDR 274.00	-3.52%	IDR 266.00	IDR 288.00	IDR 260.00	21.70K
2026-06-22	IDR 284.00	-2.07%	IDR 290.00	IDR 290.00	IDR 274.00	4.60K
2026-06-19	IDR 290.00	+0.69%	IDR 292.00	IDR 306.00	IDR 288.00	92.30K
2026-06-18	IDR 288.00	+0.70%	IDR 344.00	IDR 356.00	IDR 270.00	323.80K
2026-06-17	IDR 286.00	0.00%	IDR 286.00	IDR 286.00	IDR 286.00	0
2026-06-15	IDR 286.00	+3.62%	IDR 276.00	IDR 286.00	IDR 276.00	7.70K
2026-06-12	IDR 276.00	+4.55%	IDR 276.00	IDR 276.00	IDR 276.00	4.30K
2026-06-11	IDR 264.00	+1.54%	IDR 286.00	IDR 286.00	IDR 264.00	3.00K
2026-06-10	IDR 260.00	0.00%	IDR 260.00	IDR 260.00	IDR 260.00	500
2026-06-09	IDR 260.00	-2.99%	IDR 268.00	IDR 268.00	IDR 260.00	5.70K
2026-06-08	IDR 268.00	0.00%	IDR 260.00	IDR 268.00	IDR 260.00	5.00K
2026-06-05	IDR 268.00	0.00%	IDR 268.00	IDR 268.00	IDR 268.00	0
2026-06-04	IDR 268.00	0.00%	IDR 268.00	IDR 268.00	IDR 268.00	5.60K
2026-06-03	IDR 268.00	-0.74%	IDR 268.00	IDR 268.00	IDR 268.00	4.20K
2026-06-02	IDR 270.00	+1.50%	IDR 266.00	IDR 270.00	IDR 266.00	13.40K
2026-05-29	IDR 266.00	0.00%	IDR 266.00	IDR 270.00	IDR 266.00	19.10K
2026-05-28	IDR 266.00	0.00%	IDR 266.00	IDR 266.00	IDR 266.00	0
2026-05-27	IDR 266.00	0.00%	IDR 266.00	IDR 266.00	IDR 266.00	0
2026-05-26	IDR 266.00	0.00%	IDR 260.00	IDR 266.00	IDR 260.00	500

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 284.00	+3.65%	IDR 276.00	IDR 286.00	IDR 270.00	89.00K
2026-10-01	IDR 274.00	-3.52%	IDR 284.00	IDR 284.00	IDR 272.00	227.10K
2026-09-30	IDR 284.00	+0.71%	IDR 282.00	IDR 286.00	IDR 282.00	94.60K
2026-09-29	IDR 282.00	0.00%	IDR 286.00	IDR 286.00	IDR 282.00	2.90K
2026-09-28	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 278.00	205.90K
2026-09-25	IDR 288.00	-1.37%	IDR 288.00	IDR 290.00	IDR 280.00	77.30K
2026-09-24	IDR 292.00	+2.10%	IDR 300.00	IDR 300.00	IDR 286.00	135.60K
2026-09-23	IDR 286.00	-1.38%	IDR 290.00	IDR 294.00	IDR 280.00	182.00K
2026-09-22	IDR 290.00	-0.68%	IDR 288.00	IDR 290.00	IDR 286.00	55.30K
2026-09-21	IDR 292.00	+0.69%	IDR 292.00	IDR 292.00	IDR 288.00	45.40K
2026-09-18	IDR 290.00	-2.03%	IDR 290.00	IDR 294.00	IDR 288.00	84.00K
2026-09-17	IDR 296.00	+0.68%	IDR 292.00	IDR 296.00	IDR 292.00	33.80K
2026-09-16	IDR 294.00	-0.68%	IDR 296.00	IDR 296.00	IDR 292.00	33.60K
2026-09-15	IDR 296.00	+1.37%	IDR 292.00	IDR 296.00	IDR 290.00	106.20K
2026-09-14	IDR 292.00	-1.35%	IDR 296.00	IDR 296.00	IDR 288.00	120.30K
2026-09-11	IDR 296.00	+0.68%	IDR 294.00	IDR 300.00	IDR 288.00	33.20K
2026-09-10	IDR 294.00	-0.68%	IDR 298.00	IDR 300.00	IDR 292.00	171.70K
2026-09-09	IDR 296.00	-1.33%	IDR 300.00	IDR 300.00	IDR 296.00	13.50K
2026-09-08	IDR 300.00	+0.67%	IDR 298.00	IDR 306.00	IDR 294.00	41.10K
2026-09-07	IDR 298.00	+2.05%	IDR 298.00	IDR 300.00	IDR 290.00	36.90K
2026-09-04	IDR 292.00	-2.01%	IDR 298.00	IDR 298.00	IDR 288.00	139.20K
2026-09-03	IDR 298.00	+1.36%	IDR 304.00	IDR 304.00	IDR 298.00	374.80K
2026-09-02	IDR 294.00	-2.65%	IDR 302.00	IDR 304.00	IDR 286.00	278.50K
2026-09-01	IDR 302.00	+5.59%	IDR 286.00	IDR 312.00	IDR 286.00	1.15M
2026-08-31	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 284.00	209.20K
2026-08-28	IDR 290.00	0.00%	IDR 288.00	IDR 290.00	IDR 286.00	123.30K
2026-08-27	IDR 290.00	0.00%	IDR 292.00	IDR 292.00	IDR 280.00	166.60K
2026-08-26	IDR 290.00	-0.68%	IDR 292.00	IDR 294.00	IDR 286.00	296.90K
2026-08-24	IDR 292.00	0.00%	IDR 294.00	IDR 294.00	IDR 288.00	72.20K
2026-08-21	IDR 292.00	+0.69%	IDR 308.00	IDR 308.00	IDR 278.00	269.80K
2026-08-20	IDR 290.00	+0.69%	IDR 296.00	IDR 296.00	IDR 288.00	176.60K
2026-08-19	IDR 288.00	+0.70%	IDR 290.00	IDR 314.00	IDR 286.00	709.90K
2026-08-18	IDR 286.00	0.00%	IDR 286.00	IDR 298.00	IDR 282.00	886.40K
2026-08-14	IDR 286.00	-5.92%	IDR 310.00	IDR 310.00	IDR 282.00	2.84M
2026-08-13	IDR 304.00	+3.40%	IDR 294.00	IDR 308.00	IDR 284.00	1.28M
2026-08-12	IDR 294.00	+2.08%	IDR 292.00	IDR 360.00	IDR 288.00	5.76M
2026-08-11	IDR 288.00	0.00%	IDR 284.00	IDR 292.00	IDR 284.00	141.00K
2026-08-10	IDR 288.00	-0.69%	IDR 300.00	IDR 300.00	IDR 280.00	250.00K
2026-08-07	IDR 290.00	+0.69%	IDR 282.00	IDR 302.00	IDR 282.00	80.60K
2026-08-06	IDR 288.00	-1.37%	IDR 292.00	IDR 296.00	IDR 288.00	24.50K
2026-08-05	IDR 292.00	+1.39%	IDR 300.00	IDR 300.00	IDR 276.00	114.70K
2026-08-04	IDR 288.00	+0.70%	IDR 286.00	IDR 300.00	IDR 286.00	22.60K
2026-08-03	IDR 286.00	-1.38%	IDR 290.00	IDR 292.00	IDR 286.00	18.40K
2026-07-31	IDR 290.00	+0.69%	IDR 288.00	IDR 292.00	IDR 280.00	64.30K
2026-07-30	IDR 288.00	0.00%	IDR 294.00	IDR 320.00	IDR 270.00	976.70K
2026-07-29	IDR 288.00	+1.41%	IDR 284.00	IDR 288.00	IDR 278.00	23.20K
2026-07-28	IDR 284.00	+3.65%	IDR 274.00	IDR 284.00	IDR 274.00	14.60K
2026-07-27	IDR 274.00	-2.84%	IDR 282.00	IDR 282.00	IDR 274.00	54.20K
2026-07-24	IDR 282.00	-4.08%	IDR 288.00	IDR 292.00	IDR 280.00	29.90K
2026-07-23	IDR 294.00	+0.68%	IDR 290.00	IDR 300.00	IDR 288.00	3.70K
2026-07-22	IDR 292.00	0.00%	IDR 300.00	IDR 300.00	IDR 288.00	18.70K
2026-07-21	IDR 292.00	+0.69%	IDR 290.00	IDR 296.00	IDR 288.00	82.50K
2026-07-20	IDR 290.00	-1.36%	IDR 294.00	IDR 294.00	IDR 290.00	20.20K
2026-07-17	IDR 294.00	+2.08%	IDR 288.00	IDR 294.00	IDR 288.00	54.30K
2026-07-16	IDR 288.00	+1.41%	IDR 282.00	IDR 288.00	IDR 274.00	238.60K
2026-07-15	IDR 284.00	0.00%	IDR 282.00	IDR 288.00	IDR 282.00	23.00K
2026-07-14	IDR 284.00	0.00%	IDR 284.00	IDR 288.00	IDR 284.00	25.70K
2026-07-13	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	27.80K
2026-07-10	IDR 292.00	+2.82%	IDR 284.00	IDR 292.00	IDR 280.00	17.40K
2026-07-09	IDR 284.00	+0.71%	IDR 282.00	IDR 290.00	IDR 282.00	25.60K
2026-07-08	IDR 282.00	-1.40%	IDR 290.00	IDR 290.00	IDR 282.00	28.00K
2026-07-07	IDR 286.00	0.00%	IDR 286.00	IDR 288.00	IDR 286.00	31.00K
2026-07-06	IDR 286.00	-1.38%	IDR 296.00	IDR 296.00	IDR 276.00	20.90K
2026-07-03	IDR 290.00	+0.69%	IDR 288.00	IDR 298.00	IDR 280.00	45.70K
2026-07-02	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 272.00	5.20K
2026-07-01	IDR 288.00	+6.67%	IDR 272.00	IDR 288.00	IDR 272.00	9.80K
2026-06-30	IDR 270.00	-0.74%	IDR 266.00	IDR 278.00	IDR 266.00	10.40K
2026-06-29	IDR 272.00	-0.73%	IDR 274.00	IDR 276.00	IDR 266.00	11.00K
2026-06-26	IDR 274.00	+1.48%	IDR 280.00	IDR 300.00	IDR 260.00	16.40K
2026-06-25	IDR 270.00	+0.75%	IDR 272.00	IDR 272.00	IDR 270.00	2.60K
2026-06-24	IDR 268.00	-2.19%	IDR 274.00	IDR 276.00	IDR 266.00	6.00K
2026-06-23	IDR 274.00	-3.52%	IDR 266.00	IDR 288.00	IDR 260.00	21.70K
2026-06-22	IDR 284.00	-2.07%	IDR 290.00	IDR 290.00	IDR 274.00	4.60K
2026-06-19	IDR 290.00	+0.69%	IDR 292.00	IDR 306.00	IDR 288.00	92.30K
2026-06-18	IDR 288.00	+0.70%	IDR 344.00	IDR 356.00	IDR 270.00	323.80K
2026-06-17	IDR 286.00	0.00%	IDR 286.00	IDR 286.00	IDR 286.00	0
2026-06-15	IDR 286.00	+3.62%	IDR 276.00	IDR 286.00	IDR 276.00	7.70K
2026-06-12	IDR 276.00	+4.55%	IDR 276.00	IDR 276.00	IDR 276.00	4.30K
2026-06-11	IDR 264.00	+1.54%	IDR 286.00	IDR 286.00	IDR 264.00	3.00K
2026-06-10	IDR 260.00	0.00%	IDR 260.00	IDR 260.00	IDR 260.00	500
2026-06-09	IDR 260.00	-2.99%	IDR 268.00	IDR 268.00	IDR 260.00	5.70K
2026-06-08	IDR 268.00	0.00%	IDR 260.00	IDR 268.00	IDR 260.00	5.00K
2026-06-05	IDR 268.00	0.00%	IDR 268.00	IDR 268.00	IDR 268.00	0
2026-06-04	IDR 268.00	0.00%	IDR 268.00	IDR 268.00	IDR 268.00	5.60K
2026-06-03	IDR 268.00	-0.74%	IDR 268.00	IDR 268.00	IDR 268.00	4.20K
2026-06-02	IDR 270.00	+1.50%	IDR 266.00	IDR 270.00	IDR 266.00	13.40K
2026-05-29	IDR 266.00	0.00%	IDR 266.00	IDR 270.00	IDR 266.00	19.10K
2026-05-28	IDR 266.00	0.00%	IDR 266.00	IDR 266.00	IDR 266.00	0
2026-05-27	IDR 266.00	0.00%	IDR 266.00	IDR 266.00	IDR 266.00	0
2026-05-26	IDR 266.00	0.00%	IDR 260.00	IDR 266.00	IDR 260.00	500