Stock listing
IDX:CSAP PT Catur Sentosa Adiprana Tbk Saham
Follow PT Catur Sentosa Adiprana Tbk into a list and get an email when it puts out news.
Share price · IDX:CSAP
248.00 IDR -18.00 (-6.8%)
Close on Nov 4, 2026
- Day range
- 248.00 – 268.00 IDRNov 4, 2026
- Volume
- 119,700 sharesNov 4, 2026
- Market cap
- 1.41T IDRAt the close on Nov 4, 2026 · price × 5.68B shares outstanding
- 52-week range
- 248.00 – 360.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 82.58M IDRMedian day 91,200 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:CSAP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 248.00 | -18.00 | -6.8% | 262.00 | 268.00 | 248.00 | 119,700 | |
| 266.00 | -2.00 | -0.7% | 268.00 | 274.00 | 260.00 | 41,300 | |
| 268.00 | +4.00 | +1.5% | 262.00 | 276.00 | 262.00 | 11,300 | |
| 264.00 | +2.00 | +0.8% | 260.00 | 278.00 | 258.00 | 35,500 | |
| 262.00 | -6.00 | -2.2% | 264.00 | 264.00 | 260.00 | 33,000 | |
| 268.00 | -4.00 | -1.5% | 272.00 | 272.00 | 262.00 | 16,000 | |
| 272.00 | -2.00 | -0.7% | 274.00 | 278.00 | 262.00 | 19,900 | |
| 274.00 | -4.00 | -1.4% | 274.00 | 280.00 | 274.00 | 46,200 | |
| 278.00 | +6.00 | +2.2% | 272.00 | 280.00 | 272.00 | 19,100 | |
| 272.00 | -2.00 | -0.7% | 276.00 | 282.00 | 270.00 | 40,300 | |
| 274.00 | +4.00 | +1.5% | 270.00 | 276.00 | 270.00 | 8,300 | |
| 270.00 | +12.00 | +4.7% | 258.00 | 270.00 | 258.00 | 207,500 | |
| 258.00 | -8.00 | -3.0% | 266.00 | 270.00 | 250.00 | 608,300 | |
| 266.00 | -30.00 | -10.1% | 296.00 | 296.00 | 258.00 | 56,300 | |
| 296.00 | +8.00 | +2.8% | 282.00 | 300.00 | 282.00 | 95,900 | |
| 288.00 | +4.00 | +1.4% | 284.00 | 294.00 | 282.00 | 72,400 | |
| 284.00 | +6.00 | +2.2% | 278.00 | 284.00 | 278.00 | 91,200 | |
| 278.00 | -2.00 | -0.7% | 282.00 | 284.00 | 278.00 | 114,000 | |
| 280.00 | -2.00 | -0.7% | 282.00 | 282.00 | 278.00 | 30,900 | |
| 282.00 | -4.00 | -1.4% | 280.00 | 284.00 | 280.00 | 14,200 | |
| 286.00 | -2.00 | -0.7% | 284.00 | 288.00 | 282.00 | 49,200 | |
| 288.00 | +2.00 | +0.7% | 286.00 | 290.00 | 282.00 | 40,200 | |
| 286.00 | +4.00 | +1.4% | 278.00 | 286.00 | 274.00 | 123,000 | |
| 282.00 | +8.00 | +2.9% | 276.00 | 286.00 | 270.00 | 114,900 | |
| 274.00 | -10.00 | -3.5% | 284.00 | 284.00 | 272.00 | 227,100 | |
| 284.00 | +2.00 | +0.7% | 282.00 | 286.00 | 282.00 | 94,600 | |
| 282.00 | 0.00 | 0.0% | 286.00 | 286.00 | 282.00 | 2,900 | |
| 282.00 | -6.00 | -2.1% | 288.00 | 292.00 | 278.00 | 205,900 | |
| 288.00 | -4.00 | -1.4% | 288.00 | 290.00 | 280.00 | 77,300 | |
| 292.00 | +6.00 | +2.1% | 300.00 | 300.00 | 286.00 | 135,600 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 294.00 | 280.00 | 182,000 | |
| 290.00 | -2.00 | -0.7% | 288.00 | 290.00 | 286.00 | 55,300 | |
| 292.00 | +2.00 | +0.7% | 292.00 | 292.00 | 288.00 | 45,400 | |
| 290.00 | -6.00 | -2.0% | 290.00 | 294.00 | 288.00 | 84,000 | |
| 296.00 | +2.00 | +0.7% | 292.00 | 296.00 | 292.00 | 33,800 | |
| 294.00 | -2.00 | -0.7% | 296.00 | 296.00 | 292.00 | 33,600 | |
| 296.00 | +4.00 | +1.4% | 292.00 | 296.00 | 290.00 | 106,200 | |
| 292.00 | -4.00 | -1.4% | 296.00 | 296.00 | 288.00 | 120,300 | |
| 296.00 | +2.00 | +0.7% | 294.00 | 300.00 | 288.00 | 33,200 | |
| 294.00 | -2.00 | -0.7% | 298.00 | 300.00 | 292.00 | 171,700 | |
| 296.00 | -4.00 | -1.3% | 300.00 | 300.00 | 296.00 | 13,500 | |
| 300.00 | +2.00 | +0.7% | 298.00 | 306.00 | 294.00 | 41,100 | |
| 298.00 | +6.00 | +2.1% | 298.00 | 300.00 | 290.00 | 36,900 | |
| 292.00 | -6.00 | -2.0% | 298.00 | 298.00 | 288.00 | 139,200 | |
| 298.00 | +4.00 | +1.4% | 304.00 | 304.00 | 298.00 | 374,800 | |
| 294.00 | -8.00 | -2.6% | 302.00 | 304.00 | 286.00 | 278,500 | |
| 302.00 | +16.00 | +5.6% | 286.00 | 312.00 | 286.00 | 1,153,000 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 290.00 | 284.00 | 209,200 | |
| 290.00 | 0.00 | 0.0% | 288.00 | 290.00 | 286.00 | 123,300 | |
| 290.00 | 0.00 | 0.0% | 292.00 | 292.00 | 280.00 | 166,600 | |
| 290.00 | -2.00 | -0.7% | 292.00 | 294.00 | 286.00 | 296,900 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 292.00 | 292.00 | 0 | |
| 292.00 | 0.00 | 0.0% | 294.00 | 294.00 | 288.00 | 72,200 | |
| 292.00 | +2.00 | +0.7% | 308.00 | 308.00 | 278.00 | 269,800 | |
| 290.00 | +2.00 | +0.7% | 296.00 | 296.00 | 288.00 | 176,600 | |
| 288.00 | +2.00 | +0.7% | 290.00 | 314.00 | 286.00 | 709,900 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 298.00 | 282.00 | 886,400 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 286.00 | 286.00 | 0 | |
| 286.00 | -18.00 | -5.9% | 310.00 | 310.00 | 282.00 | 2,837,000 | |
| 304.00 | +10.00 | +3.4% | 294.00 | 308.00 | 284.00 | 1,281,100 | |
| 294.00 | +6.00 | +2.1% | 292.00 | 360.00 | 288.00 | 5,764,000 | |
| 288.00 | 0.00 | 0.0% | 284.00 | 292.00 | 284.00 | 141,000 | |
| 288.00 | -2.00 | -0.7% | 300.00 | 300.00 | 280.00 | 250,000 | |
| 290.00 | +2.00 | +0.7% | 282.00 | 302.00 | 282.00 | 80,600 | |
| 288.00 | -4.00 | -1.4% | 292.00 | 296.00 | 288.00 | 24,500 | |
| 292.00 | +4.00 | +1.4% | 300.00 | 300.00 | 276.00 | 114,700 | |
| 288.00 | +2.00 | +0.7% | 286.00 | 300.00 | 286.00 | 22,600 |
- Ticker
- IDX:CSAP
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest deck · Jun 25, 2026
Investor Presentation (June 2026)
Investor deck · 24 slides
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 284.00 (+2.2%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 288.00 (+0.7%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
Aug 18, 2026
Closed 286.00 (0.0%) on Aug 18, 2026
Infomation of Changes in Company's Board
Jun 29, 2026
Closed 270.00 (-0.7%) on Jun 30, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 29, 2026
Closed 270.00 (-0.7%) on Jun 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 270.00 (-0.7%) on Jun 30, 2026
Public Expose Report Disclosure - Annual
Jun 28, 2026
Closed 272.00 (-0.7%) on Jun 29, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 274.00 (-3.5%) on Jun 23, 2026
Change of Shareholders Structure
Jun 15, 2026
Closed 286.00 (0.0%) on Jun 16, 2026
Report of ownership or any changes in share ownership of public companies
Jun 10, 2026
Closed 264.00 (+1.5%) on Jun 11, 2026
Decks
Investor Presentation (June 2026)
Investor deck · 24 slides · Jun 25, 2026
Investor Presentation (June 2024)
Investor deck · 22 slides · Jun 27, 2024
Q1 2016 Earnings Presentation
Earnings · 16 slides · Mar 31, 2016
Investor Presentation (November 2015)
Investor deck · 28 slides · Nov 9, 2015
PT Catur Sentosa Adiprana Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 12, 2026 · oldest 2026
- Decks
- 9 decks · latest Jun 25, 2026
Log in to ask 6ix AI your own questions about PT Catur Sentosa Adiprana Tbk.