PT Caturkarda Depo Bangunan Tbk DEPO
IDX · Indonesia · Retail Trade
IDR 226.00-2.00 (-0.88%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 230.00 | IDR 224.00 | 230.80K |
| 2026-09-30 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 580.00K |
| 2026-09-29 | IDR 230.00 | +2.68% | IDR 224.00 | IDR 230.00 | IDR 222.00 | 502.10K |
| 2026-09-28 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 232.00 | IDR 218.00 |
| 731.60K |
| 2026-09-25 | IDR 222.00 | -3.48% | IDR 230.00 | IDR 230.00 | IDR 220.00 | 370.30K |
| 2026-09-24 | IDR 230.00 | -4.17% | IDR 240.00 | IDR 246.00 | IDR 226.00 | 1.06M |
| 2026-09-23 | IDR 240.00 | -0.83% | IDR 246.00 | IDR 246.00 | IDR 236.00 | 517.40K |
| 2026-09-22 | IDR 242.00 | -1.63% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 123.90K |
| 2026-09-21 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 248.00 | IDR 240.00 | 95.80K |
| 2026-09-18 | IDR 244.00 | +1.67% | IDR 238.00 | IDR 246.00 | IDR 238.00 | 32.40K |
| 2026-09-17 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 248.00 | IDR 240.00 | 173.40K |
| 2026-09-16 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 254.00 | IDR 236.00 | 638.00K |
| 2026-09-15 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 230.00 | 194.80K |
| 2026-09-14 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 234.00 | 221.10K |
| 2026-09-11 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 237.10K |
| 2026-09-10 | IDR 240.00 | -6.25% | IDR 256.00 | IDR 256.00 | IDR 234.00 | 662.80K |
| 2026-09-09 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 260.00 | IDR 254.00 | 32.60K |
| 2026-09-08 | IDR 256.00 | +0.79% | IDR 256.00 | IDR 260.00 | IDR 252.00 | 105.10K |
| 2026-09-07 | IDR 254.00 | 0.00% | IDR 260.00 | IDR 276.00 | IDR 252.00 | 1.21M |
| 2026-09-04 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 258.00 | IDR 252.00 | 178.60K |
| 2026-09-03 | IDR 254.00 | +1.60% | IDR 250.00 | IDR 256.00 | IDR 248.00 | 153.10K |
| 2026-09-02 | IDR 250.00 | +0.81% | IDR 250.00 | IDR 252.00 | IDR 248.00 | 76.20K |
| 2026-09-01 | IDR 248.00 | -1.59% | IDR 254.00 | IDR 254.00 | IDR 246.00 | 493.70K |
| 2026-08-31 | IDR 252.00 | +1.61% | IDR 248.00 | IDR 254.00 | IDR 248.00 | 221.70K |
| 2026-08-28 | IDR 248.00 | -1.59% | IDR 254.00 | IDR 258.00 | IDR 244.00 | 224.30K |
| 2026-08-27 | IDR 252.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 244.00 | 139.00K |
| 2026-08-26 | IDR 252.00 | +0.80% | IDR 252.00 | IDR 256.00 | IDR 244.00 | 424.90K |
| 2026-08-24 | IDR 250.00 | -1.57% | IDR 256.00 | IDR 256.00 | IDR 248.00 | 274.20K |
| 2026-08-21 | IDR 254.00 | -0.78% | IDR 254.00 | IDR 260.00 | IDR 250.00 | 337.30K |
| 2026-08-20 | IDR 256.00 | +2.40% | IDR 252.00 | IDR 256.00 | IDR 246.00 | 589.10K |
| 2026-08-19 | IDR 250.00 | +0.81% | IDR 276.00 | IDR 276.00 | IDR 248.00 | 5.16M |
| 2026-08-18 | IDR 248.00 | +3.33% | IDR 242.00 | IDR 252.00 | IDR 242.00 | 947.10K |
| 2026-08-14 | IDR 240.00 | -3.23% | IDR 250.00 | IDR 252.00 | IDR 240.00 | 729.90K |
| 2026-08-13 | IDR 248.00 | +1.64% | IDR 242.00 | IDR 260.00 | IDR 238.00 | 3.23M |
| 2026-08-12 | IDR 244.00 | +1.67% | IDR 242.00 | IDR 246.00 | IDR 238.00 | 892.00K |
| 2026-08-11 | IDR 240.00 | -0.83% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 365.30K |
| 2026-08-10 | IDR 242.00 | +0.83% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 152.40K |
| 2026-08-07 | IDR 240.00 | -0.83% | IDR 238.00 | IDR 242.00 | IDR 238.00 | 185.90K |
| 2026-08-06 | IDR 242.00 | +0.83% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 327.20K |
| 2026-08-05 | IDR 240.00 | -2.44% | IDR 246.00 | IDR 246.00 | IDR 236.00 | 592.20K |
| 2026-08-04 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 591.80K |
| 2026-08-03 | IDR 246.00 | +1.65% | IDR 246.00 | IDR 248.00 | IDR 240.00 | 301.50K |
| 2026-07-31 | IDR 242.00 | -0.82% | IDR 242.00 | IDR 250.00 | IDR 240.00 | 305.50K |
| 2026-07-30 | IDR 244.00 | +1.67% | IDR 240.00 | IDR 260.00 | IDR 240.00 | 1.18M |
| 2026-07-29 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 260.00 | IDR 234.00 | 1.61M |
| 2026-07-28 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 274.00 | IDR 238.00 | 6.32M |
| 2026-07-27 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 250.00 | IDR 238.00 | 1.03M |
| 2026-07-24 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 230.00 | 2.88M |
| 2026-07-23 | IDR 238.00 | -2.46% | IDR 248.00 | IDR 248.00 | IDR 236.00 | 1.33M |
| 2026-07-22 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 147.60K |
| 2026-07-21 | IDR 246.00 | +0.82% | IDR 246.00 | IDR 248.00 | IDR 238.00 | 274.80K |
| 2026-07-20 | IDR 244.00 | -0.81% | IDR 244.00 | IDR 252.00 | IDR 238.00 | 301.70K |
| 2026-07-17 | IDR 246.00 | -0.81% | IDR 248.00 | IDR 270.00 | IDR 236.00 | 1.49M |
| 2026-07-16 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 250.00 | IDR 242.00 | 77.10K |
| 2026-07-15 | IDR 250.00 | +1.63% | IDR 242.00 | IDR 250.00 | IDR 242.00 | 208.30K |
| 2026-07-14 | IDR 246.00 | +2.50% | IDR 242.00 | IDR 248.00 | IDR 240.00 | 279.10K |
| 2026-07-13 | IDR 240.00 | -4.00% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 342.00K |
| 2026-07-10 | IDR 250.00 | -0.79% | IDR 256.00 | IDR 266.00 | IDR 240.00 | 410.50K |
| 2026-07-09 | IDR 252.00 | -3.82% | IDR 262.00 | IDR 288.00 | IDR 240.00 | 922.40K |
| 2026-07-08 | IDR 262.00 | -3.68% | IDR 282.00 | IDR 282.00 | IDR 252.00 | 382.40K |
| 2026-07-07 | IDR 272.00 | -2.86% | IDR 280.00 | IDR 292.00 | IDR 272.00 | 1.51M |
| 2026-07-06 | IDR 280.00 | -2.10% | IDR 290.00 | IDR 356.00 | IDR 268.00 | 11.43M |
| 2026-07-03 | IDR 286.00 | +24.35% | IDR 236.00 | IDR 286.00 | IDR 230.00 | 9.48M |
| 2026-07-02 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 240.00 | IDR 222.00 | 136.10K |
| 2026-07-01 | IDR 226.00 | -2.59% | IDR 230.00 | IDR 234.00 | IDR 216.00 | 154.90K |
| 2026-06-30 | IDR 232.00 | +9.43% | IDR 230.00 | IDR 260.00 | IDR 222.00 | 1.33M |
| 2026-06-29 | IDR 212.00 | -10.92% | IDR 242.00 | IDR 242.00 | IDR 212.00 | 42.70K |
| 2026-06-26 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 232.00 | 4.40K |
| 2026-06-25 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 240.00 | IDR 230.00 | 12.70K |
| 2026-06-24 | IDR 240.00 | -0.83% | IDR 240.00 | IDR 242.00 | IDR 232.00 | 9.90K |
| 2026-06-23 | IDR 242.00 | -0.82% | IDR 242.00 | IDR 242.00 | IDR 230.00 | 45.30K |
| 2026-06-22 | IDR 244.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 230.00 | 20.20K |
| 2026-06-19 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 24.20K |
| 2026-06-18 | IDR 246.00 | +0.82% | IDR 250.00 | IDR 250.00 | IDR 224.00 | 159.50K |
| 2026-06-17 | IDR 244.00 | +1.67% | IDR 240.00 | IDR 250.00 | IDR 236.00 | 56.10K |
| 2026-06-15 | IDR 240.00 | +0.84% | IDR 248.00 | IDR 248.00 | IDR 236.00 | 165.50K |
| 2026-06-12 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 250.00 | IDR 230.00 | 24.60K |
| 2026-06-11 | IDR 238.00 | +0.85% | IDR 236.00 | IDR 248.00 | IDR 226.00 | 40.00K |
| 2026-06-10 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 226.00 | 36.20K |
| 2026-06-09 | IDR 236.00 | +0.85% | IDR 222.00 | IDR 236.00 | IDR 222.00 | 66.70K |
| 2026-06-08 | IDR 234.00 | -2.50% | IDR 240.00 | IDR 240.00 | IDR 218.00 | 225.60K |
| 2026-06-05 | IDR 240.00 | +3.45% | IDR 224.00 | IDR 258.00 | IDR 212.00 | 66.80K |
| 2026-06-04 | IDR 232.00 | -1.69% | IDR 236.00 | IDR 242.00 | IDR 220.00 | 101.10K |
| 2026-06-03 | IDR 236.00 | -4.84% | IDR 248.00 | IDR 266.00 | IDR 236.00 | 157.40K |
| 2026-06-02 | IDR 248.00 | -0.80% | IDR 254.00 | IDR 254.00 | IDR 242.00 | 41.40K |
| 2026-05-29 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 256.00 | IDR 242.00 | 153.70K |
| 2026-05-28 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 250.00 | 0 |
| 2026-05-27 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 250.00 | 0 |
| 2026-05-26 | IDR 250.00 | 0.00% | IDR 252.00 | IDR 254.00 | IDR 246.00 | 414.30K |
| 2026-05-25 | IDR 250.00 | -5.30% | IDR 262.00 | IDR 276.00 | IDR 246.00 | 959.20K |