Efek Terdaftar

Catur Sentosa Adiprana Tbk, PT

Security name
Catur Sentosa Adiprana Tbk
Issuer
Catur Sentosa Adiprana Tbk, PT
ISIN Code
ID1000108301
Short Code
CSAP
Type
Saham Biasa
Listing Date
12 Desember 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,053,052,920.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
5,683,175,151 (Total)
As of 29 Apr 2025
28.10% Scripless = 1,596,772,383.000
Local Percentage
3.34%
Foreign Percentage
24.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 496 492 492 268 13,232,600 14
14 May 2024 0 492 490 492 898 44,164,800 7
31 May 2024 0 488 484 484 39 1,897,400 7
05 Jun 2024 0 520 492 520 26 1,282,000 3
12 Jun 2024 0 500 470 470 2,360 111,085,200 29
13 Jun 2024 0 474 470 470 313 14,817,600 19
24 Jun 2024 0 492 476 492 2,310 110,097,600 16
03 Jul 2024 0 510 492 492 64 3,189,800 18
04 Jul 2024 0 496 482 482 82 3,988,600 20
05 Jul 2024 0 500 490 498 51 2,526,800 16
08 Jul 2024 0 505 500 500 54 2,714,500 10
11 Jul 2024 0 496 496 496 10 496,000 8
15 Jul 2024 0 505 486 486 57 2,830,500 13
17 Jul 2024 0 510 500 500 201 10,237,500 11
29 Jul 2024 0 492 470 470 402 19,151,800 33
01 Aug 2024 0 482 464 464 7,355 341,834,600 49
02 Aug 2024 0 478 458 468 11,532 530,533,200 39
05 Aug 2024 0 470 452 470 487 22,281,200 30
06 Aug 2024 0 540 460 530 2,446 115,841,100 45
07 Aug 2024 0 540 470 488 3,028 147,674,900 224
08 Aug 2024 0 488 478 478 55 2,644,600 17
09 Aug 2024 0 496 460 480 729 34,358,600 74
12 Aug 2024 480 498 468 478 372 17,683,400 51
13 Aug 2024 478 486 466 486 55 2,622,000 22
14 Aug 2024 478 535 472 535 990 49,078,000 64
15 Aug 2024 520 520 470 496 2,929 142,624,100 256
16 Aug 2024 496 496 470 480 2,105 100,568,000 145
19 Aug 2024 480 480 470 474 1,213 57,417,400 60
20 Aug 2024 474 474 472 474 108 5,106,400 12
21 Aug 2024 474 478 474 476 211 10,033,800 25
22 Aug 2024 476 476 468 468 862 40,652,400 34
26 Aug 2024 480 488 480 480 360 17,302,200 31
27 Aug 2024 478 486 478 480 261 12,534,800 15
28 Aug 2024 474 478 458 468 749 34,953,600 57
29 Aug 2024 468 478 468 470 55 2,579,400 18
26 Sep 2024 480 494 474 494 2,406 116,557,800 60
27 Sep 2024 490 490 484 486 83 4,037,200 9
30 Sep 2024 484 515 480 515 1,526 74,812,500 46
01 Oct 2024 500 500 486 486 130 6,448,800 15
02 Oct 2024 486 515 482 482 1,365 66,537,300 33
03 Oct 2024 482 515 482 494 1,121 55,813,500 47
04 Oct 2024 494 600 494 555 10,843 609,593,100 654
07 Oct 2024 550 555 505 510 1,946 102,264,000 176
08 Oct 2024 510 555 500 505 1,459 74,482,000 115
09 Oct 2024 500 510 490 500 896 44,460,900 57
10 Oct 2024 510 510 488 490 477 23,592,300 35
11 Oct 2024 496 505 490 490 274 13,580,700 28
14 Oct 2024 500 505 494 500 138 6,838,600 28
15 Oct 2024 505 510 498 498 127 6,371,700 20
16 Oct 2024 494 500 494 496 96 4,757,800 18
17 Oct 2024 494 510 494 505 522 26,125,400 13
18 Oct 2024 510 515 500 505 287 14,539,000 30
21 Oct 2024 496 500 496 500 55 2,734,000 9
22 Oct 2024 510 510 486 492 118 5,821,800 16
23 Oct 2024 492 492 480 482 384 18,607,000 38
24 Oct 2024 484 490 470 470 639 30,280,800 64
25 Oct 2024 490 490 464 476 543 25,637,000 70
28 Oct 2024 476 480 476 480 138 6,618,800 19
29 Oct 2024 478 488 478 478 296 14,349,000 21
30 Oct 2024 486 486 470 470 500 23,812,400 33
31 Oct 2024 480 498 462 490 1,236 57,860,800 74
01 Nov 2024 490 490 472 482 131 6,258,600 27
04 Nov 2024 472 478 470 472 217 10,262,400 23
05 Nov 2024 472 478 468 470 115 5,473,800 15
06 Nov 2024 480 482 460 464 364 16,960,000 36
07 Nov 2024 464 472 464 472 365 17,113,800 19
08 Nov 2024 0 0 0 0 0 0 0
11 Nov 2024 478 478 470 474 38 1,802,600 7
12 Nov 2024 470 474 470 474 136 6,403,600 10
13 Nov 2024 476 480 470 480 315 14,941,000 38
14 Nov 2024 480 480 472 472 3 142,400 3
15 Nov 2024 472 472 472 472 1 47,200 1
18 Nov 2024 472 488 466 466 354 16,611,800 34
19 Nov 2024 460 472 460 466 185 8,538,000 18
20 Nov 2024 468 468 468 468 26 1,216,800 2
21 Nov 2024 462 468 462 468 22 1,017,000 8
22 Nov 2024 464 466 430 466 1,331 59,441,400 80
25 Nov 2024 458 466 440 464 189 8,747,000 21
26 Nov 2024 464 466 450 450 202 9,152,400 22
28 Nov 2024 450 468 450 468 112 5,171,200 21
29 Nov 2024 450 468 450 450 85 3,869,600 14
02 Dec 2024 452 466 448 450 434 19,535,400 22
03 Dec 2024 464 464 442 450 28 1,250,400 11
04 Dec 2024 450 450 448 448 400 17,925,200 8
05 Dec 2024 448 454 446 446 71 3,179,800 15
06 Dec 2024 450 470 450 452 481 22,272,000 34
09 Dec 2024 452 464 452 452 135 6,120,600 16
10 Dec 2024 452 456 450 452 4,688 213,711,600 17
11 Dec 2024 450 466 440 454 8,974 407,496,000 40
12 Dec 2024 456 456 450 450 596 26,822,200 9
13 Dec 2024 460 460 442 446 1,241 55,256,600 24
16 Dec 2024 452 452 442 442 1,246 55,153,200 19
17 Dec 2024 444 444 442 442 101 4,464,400 7
18 Dec 2024 444 454 444 444 10 452,000 5
19 Dec 2024 442 442 440 440 83 3,658,000 17
20 Dec 2024 440 468 440 440 275 12,173,800 20
23 Dec 2024 442 462 442 460 107 4,890,800 12
24 Dec 2024 460 460 450 450 7 320,800 6
27 Dec 2024 450 460 444 450 8 359,400 7
30 Dec 2024 450 486 442 486 1,445 64,678,600 52
02 Jan 2025 482 482 450 454 85 3,882,400 23
03 Jan 2025 458 462 450 450 45 2,056,200 10
06 Jan 2025 460 474 452 458 13 607,600 8
07 Jan 2025 458 458 450 452 35 1,576,400 6
08 Jan 2025 468 468 450 466 58 2,625,200 13
09 Jan 2025 466 466 442 442 277 12,313,200 27
10 Jan 2025 458 460 438 442 422 18,698,000 31
13 Jan 2025 440 456 440 440 6 266,200 5
14 Jan 2025 448 452 434 452 503 21,840,600 5
15 Jan 2025 448 448 446 446 39 1,744,000 10
16 Jan 2025 446 448 444 444 3 133,800 3
17 Jan 2025 444 452 444 452 11 492,000 4
20 Jan 2025 448 452 448 448 530 23,749,600 9
21 Jan 2025 446 446 444 444 64 2,841,800 7
22 Jan 2025 446 448 444 444 76 3,390,000 9
23 Jan 2025 442 444 428 436 3,910 168,386,800 77
24 Jan 2025 436 436 430 430 1,779 76,883,800 20
30 Jan 2025 450 482 430 470 1,661 74,066,000 72
31 Jan 2025 460 488 450 458 1,034 47,846,000 80
03 Feb 2025 470 488 430 450 1,019 44,941,600 83
04 Feb 2025 450 460 420 432 3,349 142,358,200 134
05 Feb 2025 432 432 426 426 375 16,007,600 28
06 Feb 2025 426 426 424 426 83 3,528,800 12
07 Feb 2025 436 436 428 428 54 2,320,200 11
10 Feb 2025 428 428 422 424 73 3,091,400 9
11 Feb 2025 422 422 394 400 196 8,029,000 28
12 Feb 2025 400 400 394 400 51 2,021,000 7
13 Feb 2025 404 404 394 396 188 7,479,000 16
14 Feb 2025 398 398 392 398 88 3,467,000 13
17 Feb 2025 398 410 396 410 351 14,035,200 19
18 Feb 2025 418 418 406 412 150 6,197,200 13
19 Feb 2025 412 418 410 410 54 2,240,600 18
20 Feb 2025 410 410 406 406 58 2,368,400 6
21 Feb 2025 406 406 400 404 196 7,873,400 14
24 Feb 2025 404 418 402 414 1,540 62,236,800 19
25 Feb 2025 418 430 414 428 279 11,791,400 20
26 Feb 2025 424 424 420 420 22 926,800 4
27 Feb 2025 412 412 412 412 1 41,200 1
28 Feb 2025 414 414 410 410 9 369,400 4
03 Mar 2025 428 428 398 398 125 5,024,600 26
04 Mar 2025 400 400 396 396 13 517,000 5
05 Mar 2025 398 400 396 396 139 5,532,400 9
06 Mar 2025 398 398 394 394 128 5,059,200 12
07 Mar 2025 400 410 400 410 139 5,561,600 8
10 Mar 2025 402 402 398 398 73 2,917,000 8
11 Mar 2025 398 406 392 406 772 30,469,400 9
12 Mar 2025 406 406 398 398 14 559,600 5
13 Mar 2025 406 406 406 406 26 1,055,600 3
14 Mar 2025 0 0 0 0 0 0 0
17 Mar 2025 398 400 398 400 3 119,800 3
18 Mar 2025 400 400 392 392 150 5,953,400 18
19 Mar 2025 414 414 394 414 686 28,230,400 14
20 Mar 2025 400 414 398 414 69 2,758,000 15
21 Mar 2025 414 414 392 412 29 1,161,600 10
24 Mar 2025 392 414 392 398 9 366,600 7
25 Mar 2025 414 414 400 414 19 784,600 9
26 Mar 2025 414 414 414 414 16 662,400 6
27 Mar 2025 416 422 410 410 1,591 66,794,600 12
08 Apr 2025 400 400 388 388 145 5,698,600 23
09 Apr 2025 390 390 386 386 44 1,713,600 9
10 Apr 2025 388 388 368 370 1,603 59,598,200 114
11 Apr 2025 370 370 316 320 42,883 1,370,183,600 754
14 Apr 2025 324 326 318 326 4,891 157,419,400 227
15 Apr 2025 326 328 290 322 8,787 275,777,400 332
16 Apr 2025 322 326 318 318 5,382 174,161,600 95
17 Apr 2025 322 322 310 312 1,517 47,484,000 68
21 Apr 2025 312 320 312 320 2,541 79,998,800 65
22 Apr 2025 320 320 314 316 898 28,392,800 68
23 Apr 2025 314 318 314 316 1,282 40,528,800 58
24 Apr 2025 316 322 316 322 1,623 52,012,200 65
25 Apr 2025 324 324 316 320 1,455 46,569,400 59
28 Apr 2025 320 324 320 324 631 20,347,200 47
29 Apr 2025 324 326 322 322 238 7,701,000 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CSAP : 7 IDR) 05 Jul 2024 09 Jul 2024 31 Jul 2024 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Right Distribution   10 Jul 2023 12 Jul 2023 13 Jul 2023 Active
Cash Dividend (1 CSAP : 11 IDR) 17 Apr 2023 26 Apr 2023 11 May 2023 Active
Proxy Voting   - 14 Mar 2023 06 Apr 2023 Active
Cash Dividend (1 CSAP : 9 IDR) 30 Jun 2022 04 Jul 2022 22 Jul 2022 Active
Proxy Voting   - 30 May 2022 22 Jun 2022 Active
Cash Dividend (1 CSAP : 4 IDR) 27 Aug 2021 31 Aug 2021 22 Sep 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Cash Dividend (1 CSAP : 2 IDR) 01 Sep 2020 23 Sep 2020 Cancelled
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Proxy Voting   - 20 Jan 2020 12 Feb 2020 Active
Cash Dividend (1 CSAP : 4 IDR) 05 Jul 2019 09 Jul 2019 31 Jul 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Cash Dividend (1 CSAP : 4 IDR) 05 Jul 2018 10 Jul 2018 01 Aug 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 CSAP : 3.5 IDR) 18 May 2017 23 May 2017 09 Jun 2017 Active
Proxy Voting   - 17 Apr 2017 10 May 2017 Active
Right Distribution (5 CSAP : 2 CSAP-R EXP 15062016 ) 02 Jun 2016 07 Jun 2016 08 Jun 2016 Active
Cash Dividend (1 CSAP : 2.5 IDR) 07 Apr 2016 12 Apr 2016 04 May 2016 Active
Proxy Voting   - 07 Mar 2016 31 Mar 2016 Active
Cash Dividend (1 CSAP : 5 IDR) 01 Jul 2015 06 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Cash Dividend (1 CSAP : 5 IDR) 01 Oct 2014 06 Oct 2014 16 Oct 2014 Active
Proxy Voting   - 25 Apr 2014 13 May 2014 Active
Cash Dividend (1 CSAP : 3.5 IDR) 03 Oct 2013 08 Oct 2013 23 Oct 2013 Active
Proxy Voting   - 09 Apr 2013 25 Apr 2013 Active
Cash Dividend (1 CSAP : 4.5 IDR) 03 Oct 2012 08 Oct 2012 18 Oct 2012 Active
Proxy Voting   - 14 May 2012 30 May 2012 Active
Cash Dividend (1 CSAP : 2 IDR) 22 Sep 2011 27 Sep 2011 11 Oct 2011 Active
Proxy Voting   - 06 May 2011 24 May 2011 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Cash Dividend (1 CSAP : 4 IDR) 11 Jun 2009 16 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Proxy Voting   - 21 May 2008 06 Jun 2008 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online