What is the all time high of CSAP?

PT Catur Sentosa Adiprana Tbk (CSAP) closed at its highest ever adjusted price, IDR 835.43, on Sep 2, 2022. Its lowest close was IDR 59.63 on May 25, 2010.

How much has CSAP returned over the last 10 years?

-24.3% in price terms from the close ten years before Sep 28, 2026, which is -2.7% a year compounded. Over one year the return is -5.9%; over five years -44.4%.

What was the worst drawdown in CSAP history?

-73.1% from the Sep 8, 2022 peak to the Jun 20, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does CSAP historical data go?

The daily series starts on Dec 12, 2007 and runs to Sep 28, 2026: 4,608 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CSAP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CSAP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 12, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CSAP?

Among complete calendar years, 2014 was the best at +222.0% and 2009 the worst at -39.0%, measured close to close.

IDX · CSAP · stock

PT Catur Sentosa Adiprana Tbk (CSAP) stock price history

Every IDX trading session of PT Catur Sentosa Adiprana Tbk from Dec 12, 2007 to Sep 28, 2026: 4,608 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CSAP data, free key Year by year table

CSAP adjusted close, 2007 to 2026

CSAPPT Catur Sentosa Adiprana Tbk

IDR 282.00-5.9% over one year

IDR 835.43
All time high, 2022: IDR 378.70
52 week high, IDR 256.41 low: 4,608
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CSAP key facts

PT Catur Sentosa Adiprana Tbk (CSAP) closed at IDR 282.00 on Sep 28, 2026 on IDX.
CSAP's all time high close is IDR 835.43, set on Sep 2, 2022; its all time low close is IDR 59.63 on May 25, 2010.
CSAP's 52 week range is IDR 256.41 to IDR 378.70.
CSAP returned -5.9% over the year to Sep 28, 2026 and -44.4% over five years.
Over ten years CSAP returned -24%, -2.7% a year compounded.
CSAP's deepest drawdown was -73.1% from Sep 8, 2022 to Jun 20, 2025.
DataCedar holds 4,608 daily sessions of CSAP history from Dec 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CSAP price chart, 2007 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CSAP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.8%
3 months	+4.4%
6 months	-4.7%
Year to date	-9.5%
1 year	-5.9%
3 years	-44.8%
5 years	-44.4%
10 years	-24.3%
Since Dec 12, 2007	+61.9%
Compound annual growth, 18.8 years	+2.6%

CSAP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 835.43 on Sep 2, 2022
All time low close: IDR 59.63 on May 25, 2010
52 week high: IDR 378.70 on Oct 27, 2025
52 week low: IDR 256.41 on Jun 23, 2026
Deepest drawdown: -73.1% from Sep 8, 2022 to Jun 20, 2025, not yet recovered
Best single session: +32.1% on May 13, 2011
Worst single session: -19.7% on Feb 24, 2009
Volatility, 1 year annualised: 43.1%
Sessions closing higher, 1 year: 38%
Best calendar year: 2014, +222%
Worst calendar year: 2009, -39%

CSAP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 12, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 319.53	IDR 360.00	IDR 256.41	IDR 282.00	-9.5%	35.8M	178
2025	IDR 462.69	IDR 468.45	IDR 220.79	IDR 311.64	-33.2%	88.3M	236
2024	IDR 567.87	IDR 591.53	IDR 412.77	IDR 466.53	-18.5%	14.3M	237
2023	IDR 756.53	IDR 799.74	IDR 406.97	IDR 572.60	-24.3%	38.7M	239
2022	IDR 448.02	IDR 900.40	IDR 418.76	IDR 756.53	+68.9%	89.5M	246
2021	IDR 350.27	IDR 544.46	IDR 295.82	IDR 448.02	+27.9%	55.7M	247
2020	IDR 405.79	IDR 405.79	IDR 268.72	IDR 350.27	-13.7%	91.3M	242
2019	IDR 488.13	IDR 600.08	IDR 378.74	IDR 405.79	-16.9%	68.6M	258
2018	IDR 403.89	IDR 671.73	IDR 362.97	IDR 488.13	+20.9%	128.4M	261
2017	IDR 463.59	IDR 476.83	IDR 300.69	IDR 403.89	-12.9%	378.1M	254
2016	IDR 345.19	IDR 481.25	IDR 316.42	IDR 463.59	+33.6%	2.4B	246
2015	IDR 499.50	IDR 529.65	IDR 273.71	IDR 346.93	-29.9%	2.7B	245
2014	IDR 152.94	IDR 704.91	IDR 128.16	IDR 495.20	+222.0%	884.2M	244
2013	IDR 193.05	IDR 214.03	IDR 142.69	IDR 153.80	-20.3%	290.5M	244
2012	IDR 189.64	IDR 267.97	IDR 177.27	IDR 193.05	+1.8%	598.2M	246
2011	IDR 84.14	IDR 249.14	IDR 69.43	IDR 189.64	+117.0%	771.1M	247
2010	IDR 81.68	IDR 95.57	IDR 59.63	IDR 87.40	+7.0%	287.4M	245
2009	IDR 133.83	IDR 133.83	IDR 69.43	IDR 81.68	-39.0%	281.1M	244
2008	IDR 162.34	IDR 170.26	IDR 94.24	IDR 133.83	-17.6%	2.1B	239
2007	IDR 174.22	IDR 190.06	IDR 135.42	IDR 162.34	n/a	225.4M	10

CSAP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 282.00	-1.4%
August 2026	IDR 286.00	-1.4%
July 2026	IDR 290.00	+8.9%
June 2026	IDR 266.28	+1.5%
May 2026	IDR 262.33	-8.3%
April 2026	IDR 286.00	+0.7%
March 2026	IDR 284.03	-7.1%
February 2026	IDR 305.72	-1.3%
January 2026	IDR 309.67	-0.6%
December 2025	IDR 311.64	-3.1%
November 2025	IDR 321.50	0.0%
October 2025	IDR 321.50	+5.8%

About the CSAP data

Daily bars. 4,608 sessions from Dec 12, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CSAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CPIN PT Charoen Pokphand Indonesia Tbk
CPRO PT Central Proteina Prima Tbk
CRAB PT Toba Surimi Industries Tbk
CRSN PT Carsurin Tbk
CSIS PT Cahayasakti Investindo Sukses Tbk
CSMI PT Cipta Selera Murni Tbk
CSRA PT Cisadane Sawit Raya Tbk
CTBN PT Citra Tubindo Tbk

Browse IDX

Historical data guides

Common questions

CSAP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market