Price History - DEPO

Kembali ke Company
Ticker: DEPO
Company: PT Caturkarda Depo Bangunan Tbk
Date Open High Low Close Volume Value
09-Mar-2022 456.00 468.00 440.00 466.00 2,539,700 0
08-Mar-2022 488.00 490.00 456.00 456.00 4,773,600 0
07-Mar-2022 505.00 505.00 478.00 490.00 7,650,000 0
04-Mar-2022 505.00 515.00 498.00 505.00 9,609,600 0
02-Mar-2022 500.00 505.00 500.00 505.00 8,443,200 0
01-Mar-2022 510.00 510.00 500.00 505.00 5,609,100 0
25-Feb-2022 530.00 530.00 494.00 510.00 10,296,200 0
24-Feb-2022 565.00 575.00 530.00 530.00 7,410,700 0
23-Feb-2022 525.00 565.00 520.00 565.00 12,478,800 0
22-Feb-2022 515.00 530.00 510.00 525.00 7,778,900 0
21-Feb-2022 515.00 525.00 500.00 515.00 11,407,900 0
18-Feb-2022 515.00 525.00 505.00 520.00 5,295,100 0
17-Feb-2022 515.00 535.00 505.00 515.00 7,578,800 0
16-Feb-2022 525.00 530.00 500.00 520.00 8,305,700 0
15-Feb-2022 540.00 580.00 515.00 525.00 18,572,800 0
14-Feb-2022 525.00 535.00 505.00 535.00 9,237,900 0
11-Feb-2022 505.00 535.00 500.00 520.00 10,300,800 0
10-Feb-2022 525.00 540.00 500.00 510.00 12,677,000 0
09-Feb-2022 488.00 520.00 486.00 520.00 14,698,200 0
08-Feb-2022 470.00 492.00 470.00 488.00 11,988,000 0
07-Feb-2022 466.00 470.00 464.00 470.00 6,111,300 0
04-Feb-2022 468.00 470.00 460.00 466.00 6,294,500 0
03-Feb-2022 478.00 480.00 462.00 470.00 7,260,500 0
02-Feb-2022 498.00 500.00 474.00 480.00 8,084,600 0
31-Jan-2022 482.00 515.00 476.00 496.00 14,033,400 0
28-Jan-2022 480.00 482.00 476.00 482.00 7,092,700 0
27-Jan-2022 474.00 480.00 472.00 480.00 6,264,000 0
26-Jan-2022 470.00 474.00 468.00 474.00 5,703,700 0
25-Jan-2022 480.00 482.00 458.00 470.00 6,456,400 0
24-Jan-2022 476.00 486.00 474.00 482.00 9,402,500 0
21-Jan-2022 472.00 480.00 470.00 476.00 5,668,900 0
20-Jan-2022 480.00 480.00 466.00 472.00 6,718,800 0
19-Jan-2022 488.00 488.00 480.00 480.00 6,242,800 0
18-Jan-2022 490.00 494.00 482.00 488.00 16,193,500 0
17-Jan-2022 492.00 520.00 486.00 490.00 12,524,400 0
14-Jan-2022 468.00 492.00 466.00 490.00 12,320,700 0
13-Jan-2022 468.00 470.00 440.00 468.00 11,741,300 0
12-Jan-2022 478.00 480.00 464.00 468.00 8,699,400 0
11-Jan-2022 482.00 482.00 478.00 478.00 7,641,200 0
10-Jan-2022 484.00 484.00 478.00 482.00 7,426,100 0
07-Jan-2022 484.00 484.00 480.00 484.00 6,987,400 0
06-Jan-2022 482.00 486.00 480.00 484.00 7,423,500 0
05-Jan-2022 486.00 486.00 480.00 484.00 6,689,800 0
04-Jan-2022 486.00 486.00 480.00 486.00 7,920,300 0
03-Jan-2022 488.00 490.00 482.00 486.00 6,142,000 0
30-Dec-2021 488.00 490.00 484.00 488.00 7,136,000 0
29-Dec-2021 492.00 494.00 486.00 488.00 5,630,300 0
28-Dec-2021 486.00 496.00 482.00 492.00 7,205,300 0
27-Dec-2021 488.00 488.00 484.00 486.00 4,904,200 0
24-Dec-2021 490.00 496.00 484.00 486.00 6,713,400 0
23-Dec-2021 488.00 492.00 486.00 488.00 6,179,500 0
22-Dec-2021 490.00 490.00 482.00 488.00 5,852,400 0
21-Dec-2021 494.00 496.00 480.00 490.00 8,767,600 0
20-Dec-2021 510.00 510.00 492.00 496.00 5,164,200 0
17-Dec-2021 520.00 520.00 500.00 510.00 5,576,800 0
16-Dec-2021 525.00 535.00 500.00 520.00 7,646,300 0
15-Dec-2021 530.00 535.00 520.00 530.00 5,762,700 0
14-Dec-2021 530.00 530.00 515.00 530.00 8,079,900 0
13-Dec-2021 530.00 535.00 520.00 530.00 5,567,100 0
10-Dec-2021 525.00 535.00 520.00 530.00 5,884,500 0
09-Dec-2021 520.00 535.00 510.00 525.00 8,189,800 0
08-Dec-2021 535.00 535.00 500.00 520.00 11,411,200 0
07-Dec-2021 560.00 565.00 525.00 525.00 13,743,600 0
06-Dec-2021 565.00 585.00 535.00 560.00 16,572,600 0
03-Dec-2021 610.00 625.00 570.00 570.00 25,123,600 0
02-Dec-2021 620.00 630.00 605.00 610.00 21,041,800 0
01-Dec-2021 645.00 645.00 595.00 610.00 24,329,600 0
30-Nov-2021 590.00 665.00 585.00 615.00 49,875,100 0
29-Nov-2021 620.00 620.00 580.00 590.00 38,802,600 0
26-Nov-2021 620.00 745.00 600.00 620.00 214,715,900 0
25-Nov-2021 560.00 600.00 470.00 600.00 279,806,200 0