Catur Sentosa

CSAP
🏛️ indonesia →
318.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 751.59 881.00 731.68 811.32 2.6M
2022-12-29 741.63 756.56 736.65 751.59 0.3M
2022-12-28 776.47 776.47 756.56 756.56 0.2M
2022-12-27 786.43 786.43 771.50 776.47 0.8M
2022-12-26 786.43 796.38 781.45 796.38 0.1M
2022-12-23 796.38 801.36 786.43 796.38 0.1M
2022-12-22 796.38 796.38 786.43 796.38 0.0M
2022-12-21 786.43 796.38 786.43 796.38 0.3M
2022-12-20 786.43 796.38 781.45 796.38 0.3M
2022-12-19 791.41 796.38 786.43 796.38 0.1M
2022-12-16 791.41 796.38 766.52 796.38 0.3M
2022-12-15 791.41 796.38 756.56 796.38 1.0M
2022-12-14 796.38 796.38 791.41 796.38 0.1M
2022-12-13 776.47 801.36 746.61 796.38 0.3M
2022-12-12 781.45 796.38 741.63 796.38 1.9M
2022-12-09 776.47 796.38 776.47 796.38 0.0M
2022-12-08 776.47 796.38 776.47 796.38 0.1M
2022-12-07 796.38 796.38 781.45 796.38 0.2M
2022-12-06 826.25 826.25 786.43 796.38 0.1M
2022-12-05 816.29 826.25 806.34 816.29 0.3M
2022-12-02 796.38 816.29 786.43 816.29 0.8M
2022-12-01 791.41 791.41 776.47 791.41 0.4M
2022-11-30 776.47 796.38 771.50 791.41 0.1M
2022-11-29 796.38 806.34 771.50 776.47 0.1M
2022-11-28 776.47 796.38 761.54 796.38 0.5M
2022-11-25 771.50 781.45 771.50 776.47 0.0M
2022-11-24 796.38 796.38 746.61 781.45 0.1M
2022-11-23 796.38 806.34 791.41 801.36 0.2M
2022-11-22 786.43 806.34 766.52 796.38 0.1M
2022-11-21 786.43 801.36 731.68 786.43 2.3M
2022-11-18 771.50 796.38 756.56 786.43 0.3M
2022-11-17 781.45 791.41 766.52 771.50 0.3M
2022-11-16 791.41 806.34 781.45 781.45 0.0M
2022-11-15 811.32 811.32 791.41 811.32 0.0M
2022-11-14 801.36 811.32 771.50 811.32 0.2M
2022-11-11 811.32 811.32 781.45 801.36 0.0M
2022-11-10 811.32 831.22 756.56 806.34 0.5M
2022-11-09 826.25 841.18 796.38 811.32 0.0M
2022-11-08 826.25 831.22 796.38 826.25 0.1M
2022-11-07 806.34 831.22 771.50 831.22 0.4M
2022-11-04 776.47 846.16 726.70 806.34 1.4M
2022-11-03 811.32 846.16 776.47 776.47 0.7M
2022-11-02 811.32 846.16 786.43 811.32 0.6M
2022-11-01 811.32 846.16 791.41 811.32 0.8M
2022-10-31 836.20 846.16 796.38 811.32 0.3M
2022-10-28 851.13 861.09 816.29 841.18 0.1M
2022-10-27 846.16 861.09 811.32 846.16 0.4M
2022-10-26 861.09 861.09 836.20 836.20 0.3M
2022-10-25 856.11 866.07 846.16 861.09 0.2M
2022-10-24 871.04 871.04 841.18 856.11 0.2M
2022-10-21 861.09 871.04 846.16 861.09 0.3M
2022-10-20 831.22 866.07 811.32 861.09 0.7M
2022-10-19 831.22 851.13 831.22 841.18 0.1M
2022-10-18 821.27 861.09 821.27 846.16 1.1M
2022-10-17 856.11 866.07 796.38 821.27 0.5M
2022-10-14 841.18 861.09 826.25 856.11 0.2M
2022-10-13 871.04 876.02 821.27 861.09 0.1M
2022-10-12 846.16 871.04 826.25 871.04 0.6M
2022-10-11 866.07 866.07 846.16 846.16 0.5M
2022-10-10 846.16 866.07 791.41 861.09 1.0M
2022-10-07 861.09 861.09 846.16 846.16 0.2M
2022-10-06 836.20 861.09 836.20 861.09 0.4M
2022-10-05 841.18 876.02 821.27 836.20 0.5M
2022-10-04 841.18 846.16 816.29 831.22 0.0M
2022-10-03 821.27 846.16 821.27 841.18 0.1M
2022-09-30 846.16 866.07 801.36 821.27 0.3M
2022-09-29 885.98 885.98 851.13 861.09 0.1M
2022-09-28 871.04 885.98 866.07 885.98 0.3M
2022-09-27 841.18 876.02 841.18 861.09 0.5M
2022-09-26 861.09 861.09 831.22 851.13 0.5M
2022-09-23 851.13 876.02 841.18 861.09 0.3M
2022-09-22 821.27 856.11 821.27 851.13 0.6M
2022-09-21 796.38 920.82 791.41 841.18 0.3M
2022-09-20 791.41 806.34 791.41 801.36 0.3M
2022-09-19 781.45 801.36 781.45 796.38 0.1M
2022-09-16 796.38 816.29 766.52 786.43 0.7M
2022-09-15 831.22 831.22 781.45 816.29 0.2M
2022-09-14 831.22 836.20 806.34 826.25 0.2M
2022-09-13 861.09 861.09 831.22 831.22 0.4M
2022-09-12 856.11 876.02 831.22 861.09 0.1M
2022-09-09 895.93 895.93 836.20 856.11 0.2M
2022-09-08 826.25 965.61 806.34 895.93 0.1M
2022-09-07 846.16 846.16 796.38 826.25 0.1M
2022-09-06 851.13 856.11 801.36 831.22 0.9M
2022-09-05 895.93 895.93 851.13 851.13 0.2M
2022-09-02 895.93 895.93 876.02 895.93 0.1M
2022-09-01 876.02 895.93 876.02 881.00 0.2M
2022-08-31 836.20 955.66 796.38 876.02 0.7M
2022-08-30 821.27 851.13 791.41 836.20 0.2M
2022-08-29 796.38 851.13 771.50 826.25 0.3M
2022-08-26 776.47 796.38 771.50 786.43 0.3M
2022-08-25 796.38 801.36 776.47 791.41 0.1M
2022-08-24 781.45 791.41 766.52 781.45 0.3M
2022-08-23 776.47 786.43 766.52 781.45 0.1M
2022-08-22 786.43 786.43 766.52 771.50 0.1M
2022-08-19 766.52 791.41 766.52 786.43 0.1M
2022-08-18 781.45 781.45 766.52 766.52 0.5M
2022-08-16 816.29 831.22 776.47 781.45 1.4M
2022-08-15 786.43 856.11 776.47 831.22 0.2M
2022-08-12 786.43 846.16 771.50 796.38 0.1M
2022-08-11 776.47 836.20 701.81 786.43 0.2M
2022-08-10 756.56 846.16 746.61 751.59 0.1M
2022-08-09 771.50 791.41 746.61 761.54 0.1M
2022-08-08 786.43 796.38 746.61 776.47 0.4M
2022-08-05 816.29 816.29 761.54 776.47 0.4M
2022-08-04 801.36 836.20 781.45 811.32 0.1M
2022-08-03 836.20 900.91 786.43 801.36 0.6M
2022-08-02 741.63 925.80 741.63 841.18 1.1M
2022-08-01 686.88 806.34 676.93 741.63 0.5M
2022-07-29 666.97 686.88 652.04 686.88 0.4M
2022-07-28 666.97 671.95 661.99 666.97 1.4M
2022-07-27 666.97 666.97 647.06 666.97 0.1M
2022-07-26 666.97 666.97 647.06 666.97 0.8M
2022-07-25 676.93 686.88 642.08 661.99 0.2M
2022-07-22 647.06 666.97 647.06 661.99 0.8M
2022-07-21 637.11 647.06 632.13 647.06 0.2M
2022-07-20 637.11 647.06 612.22 637.11 0.7M
2022-07-19 617.20 637.11 612.22 637.11 0.1M
2022-07-18 607.24 632.13 602.26 617.20 0.0M
2022-07-15 637.11 647.06 602.26 607.24 0.0M
2022-07-14 612.22 617.20 602.26 602.26 0.1M
2022-07-13 617.20 617.20 597.29 602.26 0.0M
2022-07-12 602.26 617.20 602.26 617.20 0.0M
2022-07-11 597.29 632.13 597.29 597.29 0.1M
2022-07-08 617.20 622.17 597.29 597.29 0.1M
2022-07-07 597.29 642.08 597.29 617.20 0.1M
2022-07-06 612.22 622.17 592.31 617.20 0.1M
2022-07-05 592.31 647.06 592.31 612.22 0.1M
2022-07-04 602.26 622.17 562.45 602.26 0.1M
2022-07-01 597.29 617.20 592.31 602.26 0.2M
2022-06-30 647.06 657.02 597.29 597.29 0.1M
2022-06-29 627.15 637.11 607.24 617.20 0.2M
2022-06-28 652.04 652.04 622.17 622.17 0.2M
2022-06-27 642.08 652.04 632.13 647.06 0.2M
2022-06-24 612.22 642.08 612.22 642.08 0.1M
2022-06-23 632.13 657.02 607.24 617.20 0.1M
2022-06-22 622.17 647.06 597.29 622.17 0.2M
2022-06-21 632.13 657.02 617.20 622.17 0.1M
2022-06-20 622.17 642.08 617.20 632.13 0.2M
2022-06-17 647.06 657.02 617.20 642.08 0.1M
2022-06-16 637.11 657.02 612.22 647.06 0.1M
2022-06-15 642.08 647.06 607.24 637.11 0.1M
2022-06-14 617.20 657.02 602.26 642.08 0.4M
2022-06-13 597.29 622.17 597.29 617.20 0.5M
2022-06-10 592.31 617.20 562.45 602.26 0.5M
2022-06-09 642.08 657.02 597.29 597.29 2.0M
2022-06-08 647.06 647.06 617.20 642.08 0.3M
2022-06-07 627.15 661.99 617.20 647.06 0.2M
2022-06-06 666.97 666.97 617.20 652.04 1.0M
2022-06-03 666.97 666.97 642.08 661.99 0.7M
2022-06-02 582.36 666.97 582.36 666.97 1.2M
2022-05-31 597.29 597.29 562.45 572.40 0.3M
2022-05-30 582.36 602.26 582.36 597.29 0.3M
2022-05-27 587.33 592.31 572.40 582.36 0.2M
2022-05-25 587.33 597.29 567.42 587.33 0.1M
2022-05-24 587.33 587.33 562.45 587.33 0.6M
2022-05-23 572.40 587.33 562.45 577.38 0.1M
2022-05-20 532.58 577.38 532.58 562.45 0.0M
2022-05-19 577.38 577.38 537.56 567.42 0.1M
2022-05-18 577.38 587.33 547.51 577.38 0.1M
2022-05-17 537.56 582.36 522.63 577.38 0.2M
2022-05-13 582.36 582.36 527.60 537.56 0.2M
2022-05-12 552.49 572.40 532.58 532.58 0.1M
2022-05-11 597.29 597.29 552.49 552.49 0.6M
2022-05-10 597.29 597.29 557.47 587.33 0.5M
2022-05-09 567.42 597.29 547.51 587.33 0.7M
2022-04-28 542.54 567.42 542.54 567.42 0.0M
2022-04-27 572.40 572.40 537.56 572.40 0.1M
2022-04-26 532.58 587.33 517.65 572.40 0.5M
2022-04-25 552.49 567.42 527.60 532.58 0.3M
2022-04-22 577.38 597.29 542.54 557.47 0.7M
2022-04-21 567.42 592.31 547.51 577.38 0.7M
2022-04-20 537.56 577.38 537.56 567.42 1.0M
2022-04-19 517.65 537.56 512.67 537.56 0.8M
2022-04-18 507.69 532.58 507.69 517.65 1.2M
2022-04-14 510.00 515.00 500.00 510.00 0.7M
2022-04-13 520.00 535.00 505.00 510.00 0.6M
2022-04-12 494.00 530.00 494.00 520.00 1.3M
2022-04-11 488.00 496.00 486.00 494.00 0.1M
2022-04-08 494.00 496.00 478.00 492.00 0.2M
2022-04-07 490.00 496.00 486.00 494.00 0.1M
2022-04-06 498.00 498.00 476.00 490.00 0.1M
2022-04-05 505.00 505.00 484.00 496.00 0.1M
2022-04-04 496.00 500.00 490.00 494.00 0.0M
2022-04-01 494.00 496.00 488.00 494.00 0.1M
2022-03-31 494.00 496.00 488.00 494.00 0.0M
2022-03-30 498.00 498.00 480.00 490.00 0.2M
2022-03-29 498.00 505.00 478.00 478.00 0.2M
2022-03-28 488.00 496.00 480.00 496.00 0.3M
2022-03-25 494.00 494.00 486.00 488.00 0.8M
2022-03-24 496.00 496.00 490.00 496.00 0.0M
2022-03-23 490.00 498.00 490.00 496.00 0.0M
2022-03-22 496.00 500.00 490.00 490.00 0.0M
2022-03-21 496.00 498.00 496.00 496.00 0.0M
2022-03-18 500.00 500.00 500.00 500.00 0.0M
2022-03-17 490.00 494.00 480.00 492.00 0.0M
2022-03-16 490.00 498.00 488.00 494.00 0.0M
2022-03-15 492.00 498.00 486.00 492.00 0.0M
2022-03-14 480.00 505.00 478.00 492.00 0.0M
2022-03-11 486.00 486.00 458.00 484.00 0.5M
2022-03-10 488.00 488.00 480.00 486.00 0.2M
2022-03-09 490.00 490.00 484.00 488.00 0.1M
2022-03-08 490.00 500.00 488.00 496.00 0.0M
2022-03-07 484.00 500.00 484.00 490.00 0.1M
2022-03-04 480.00 500.00 460.00 496.00 0.4M
2022-03-02 494.00 500.00 480.00 482.00 1.2M
2022-03-01 500.00 510.00 494.00 494.00 0.4M
2022-02-25 505.00 505.00 494.00 498.00 0.1M
2022-02-24 520.00 520.00 494.00 500.00 0.3M
2022-02-23 520.00 525.00 505.00 515.00 0.1M
2022-02-22 525.00 525.00 505.00 510.00 0.1M
2022-02-21 525.00 525.00 505.00 510.00 0.2M
2022-02-18 520.00 530.00 515.00 525.00 0.0M
2022-02-17 540.00 540.00 510.00 520.00 0.2M
2022-02-16 510.00 535.00 510.00 525.00 0.0M
2022-02-15 530.00 545.00 515.00 520.00 0.0M
2022-02-14 515.00 530.00 510.00 515.00 0.3M
2022-02-11 535.00 535.00 510.00 530.00 0.1M
2022-02-10 530.00 545.00 510.00 510.00 0.2M
2022-02-09 515.00 540.00 505.00 530.00 0.1M
2022-02-08 510.00 515.00 500.00 515.00 0.1M
2022-02-07 515.00 520.00 510.00 520.00 0.2M
2022-02-04 505.00 520.00 492.00 515.00 0.4M
2022-02-03 520.00 520.00 505.00 505.00 0.1M
2022-02-02 520.00 520.00 505.00 505.00 0.0M
2022-01-31 505.00 525.00 505.00 505.00 0.2M
2022-01-28 496.00 520.00 496.00 505.00 0.2M
2022-01-27 498.00 525.00 490.00 496.00 0.7M
2022-01-26 498.00 500.00 498.00 500.00 0.8M
2022-01-25 510.00 510.00 492.00 498.00 0.4M
2022-01-24 500.00 500.00 496.00 498.00 0.4M
2022-01-21 510.00 520.00 490.00 500.00 0.9M
2022-01-20 500.00 530.00 498.00 500.00 0.4M
2022-01-19 500.00 515.00 498.00 500.00 1.5M
2022-01-18 510.00 520.00 494.00 500.00 0.3M
2022-01-17 500.00 505.00 496.00 500.00 0.8M
2022-01-14 500.00 500.00 492.00 500.00 0.5M
2022-01-13 498.00 505.00 496.00 500.00 0.2M
2022-01-12 535.00 555.00 498.00 498.00 2.1M
2022-01-11 550.00 580.00 515.00 535.00 0.8M
2022-01-10 520.00 565.00 500.00 550.00 1.0M
2022-01-07 510.00 520.00 505.00 505.00 0.5M
2022-01-06 515.00 520.00 490.00 505.00 0.8M
2022-01-05 510.00 570.00 505.00 510.00 0.2M
2022-01-04 505.00 515.00 498.00 510.00 0.8M
2022-01-03 490.00 535.00 490.00 498.00 1.4M