IDX · DEPO · stock
PT Caturkarda Depo Bangunan Tbk (DEPO) stock price history
Every IDX trading session of PT Caturkarda Depo Bangunan Tbk from Nov 25, 2021 to Sep 28, 2026: 1,162 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.
DEPO adjusted close, 2021 to 2026
- IDR 585.67
- All time high, 2021
- IDR 401.77
- 52 week high, IDR 200.89 low
- 1,162
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DEPO key facts
- PT Caturkarda Depo Bangunan Tbk (DEPO) closed at IDR 224.00 on Sep 28, 2026 on IDX.
- DEPO's all time high close is IDR 585.67, set on Nov 26, 2021; its all time low close is IDR 194.92 on Feb 24, 2025.
- DEPO's 52 week range is IDR 200.89 to IDR 401.77.
- DEPO returned -32.6% over the year to Sep 28, 2026.
- Since Nov 25, 2021 DEPO returned -60%, -17.5% a year compounded.
- DEPO's deepest drawdown was -66.7% from Nov 26, 2021 to Feb 24, 2025.
- DataCedar holds 1,162 daily sessions of DEPO history from Nov 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEPO price chart, 2021 to 2026
DEPO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -5.4% |
| 6 months | +5.3% |
| Year to date | -13.4% |
| 1 year | -32.6% |
| 3 years | -46.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 25, 2021 | -60.5% |
| Compound annual growth, 4.8 years | -17.5% |
DEPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 585.67 on Nov 26, 2021
- All time low close
- IDR 194.92 on Feb 24, 2025
- 52 week high
- IDR 401.77 on Sep 29, 2025
- 52 week low
- IDR 200.89 on Mar 13, 2026
- Deepest drawdown
- -66.7% from Nov 26, 2021 to Feb 24, 2025, not yet recovered
- Best single session
- +25.0% on Sep 19, 2024
- Worst single session
- -14.4% on Nov 26, 2025
- Volatility, 1 year annualised
- 82.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2024, -34%
DEPO 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. 2021 starts on Nov 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 260.56 | IDR 360.00 | IDR 200.89 | IDR 224.00 | -13.4% | 165.5M | 178 |
| 2025 | IDR 241.70 | IDR 401.77 | IDR 187.12 | IDR 258.57 | +7.0% | 258.8M | 236 |
| 2024 | IDR 366.39 | IDR 391.45 | IDR 212.46 | IDR 241.70 | -34.0% | 71.5M | 237 |
| 2023 | IDR 460.44 | IDR 470.03 | IDR 323.96 | IDR 366.39 | -20.4% | 21.4M | 239 |
| 2022 | IDR 460.98 | IDR 547.88 | IDR 357.00 | IDR 460.44 | -0.1% | 490.9M | 246 |
| 2021 | IDR 528.99 | IDR 703.74 | IDR 443.97 | IDR 460.98 | n/a | 799.7M | 26 |
DEPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 224.00 | -11.1% |
| August 2026 | IDR 252.00 | +4.1% |
| July 2026 | IDR 242.00 | +4.9% |
| June 2026 | IDR 230.72 | -7.2% |
| May 2026 | IDR 248.62 | -3.1% |
| April 2026 | IDR 256.58 | +19.4% |
| March 2026 | IDR 214.81 | -12.9% |
| February 2026 | IDR 246.63 | -4.6% |
| January 2026 | IDR 258.57 | 0.0% |
| December 2025 | IDR 258.57 | -2.3% |
| November 2025 | IDR 264.53 | -2.2% |
| October 2025 | IDR 270.50 | -15.5% |
About the DEPO data
Daily bars. 1,162 sessions from Nov 25, 2021 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 29, 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 Nov 25, 2021, 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/DEPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DEPO share price history
