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 Nov 13, 2026: 1,192 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 360.00
- 52 week high, IDR 182.00 low
- 1,192
- Daily sessions since 2021
Last updated Nov 13, 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 200.00 on Nov 13, 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 189.00 on Nov 6, 2026.
- DEPO's 52 week range is IDR 182.00 to IDR 360.00.
- DEPO returned -24.4% over the year to Nov 13, 2026.
- Since Nov 25, 2021 DEPO returned -65%, -18.9% a year compounded.
- DEPO's deepest drawdown was -67.7% from Nov 26, 2021 to Nov 6, 2026.
- DataCedar holds 1,192 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.5% |
| 3 months | -19.4% |
| 6 months | -25.5% |
| Year to date | -22.7% |
| 1 year | -24.4% |
| 3 years | -44.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 25, 2021 | -64.7% |
| Compound annual growth, 5.0 years | -18.9% |
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 189.00 on Nov 6, 2026
- 52 week high
- IDR 360.00 on Apr 22, 2026
- 52 week low
- IDR 182.00 on Nov 5, 2026
- Deepest drawdown
- -67.7% from Nov 26, 2021 to Nov 6, 2026, 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
- 76.6%
- Sessions closing higher, 1 year
- 37%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 260.56 | IDR 360.00 | IDR 182.00 | IDR 200.00 | -22.7% | 176.5M | 208 |
| 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 |
|---|---|---|
| November 2026 | IDR 200.00 | -4.8% |
| October 2026 | IDR 210.00 | -7.9% |
| September 2026 | IDR 228.00 | -9.5% |
| 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% |
About the DEPO data
Daily bars. 1,192 sessions from Nov 25, 2021 to Nov 13, 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 Nov 11, 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/idx%3ADEPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DEPO share price history
