Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,245.00 | 1,265.00 | 1,225.00 | 1,260.00 | 1,149.79 | 19,326,800 |
| 2024-08-06 | 1,220.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,113.29 | 17,014,300 |
| 2024-08-05 | 1,260.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,113.29 | 9,301,800 |
| 2024-08-02 | 1,260.00 | 1,265.00 | 1,235.00 | 1,265.00 | 1,154.36 | 12,160,300 |
| 2024-08-01 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,149.79 | 24,733,600 |
| 2024-07-31 | 1,245.00 | 1,265.00 | 1,225.00 | 1,255.00 | 1,145.23 | 28,349,000 |
| 2024-07-30 | 1,255.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,113.29 | 16,521,500 |
| 2024-07-29 | 1,210.00 | 1,260.00 | 1,210.00 | 1,235.00 | 1,126.98 | 19,595,600 |
| 2024-07-26 | 1,240.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,104.17 | 13,047,800 |
| 2024-07-25 | 1,245.00 | 1,245.00 | 1,205.00 | 1,220.00 | 1,113.29 | 11,920,800 |
| 2024-07-24 | 1,295.00 | 1,295.00 | 1,230.00 | 1,245.00 | 1,136.11 | 20,747,300 |
| 2024-07-23 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,158.92 | 16,589,100 |
| 2024-07-22 | 1,225.00 | 1,275.00 | 1,225.00 | 1,265.00 | 1,154.36 | 12,083,700 |
| 2024-07-19 | 1,240.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,117.86 | 12,136,600 |
| 2024-07-18 | 1,245.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,131.54 | 10,398,000 |
| 2024-07-17 | 1,270.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,136.11 | 11,067,500 |
| 2024-07-16 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,154.36 | 12,967,400 |
| 2024-07-15 | 1,270.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,154.36 | 16,397,600 |
| 2024-07-12 | 1,230.00 | 1,310.00 | 1,230.00 | 1,270.00 | 1,158.92 | 73,714,200 |
| 2024-07-11 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,122.42 | 12,454,100 |
| 2024-07-10 | 1,240.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,122.42 | 10,676,800 |
| 2024-07-09 | 1,215.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,108.73 | 6,173,300 |
| 2024-07-08 | 1,175.00 | 1,255.00 | 1,175.00 | 1,215.00 | 1,108.73 | 33,846,300 |
| 2024-07-05 | 1,130.00 | 1,195.00 | 1,130.00 | 1,165.00 | 1,063.10 | 20,519,000 |
| 2024-07-04 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,031.16 | 4,869,700 |
| 2024-07-03 | 1,155.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,031.16 | 5,172,200 |
| 2024-07-02 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,031.16 | 10,420,800 |
| 2024-07-01 | 1,130.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,031.16 | 6,935,300 |
| 2024-06-28 | 1,105.00 | 1,140.00 | 1,095.00 | 1,130.00 | 1,031.16 | 14,175,400 |
| 2024-06-27 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,002.88 | 3,533,600 |
| 2024-06-26 | 1,105.00 | 1,105.00 | 1,090.00 | 1,100.00 | 984.97 | 7,007,600 |
| 2024-06-25 | 1,100.00 | 1,105.00 | 1,090.00 | 1,090.00 | 976.01 | 4,606,600 |
| 2024-06-24 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 980.49 | 9,886,600 |
| 2024-06-21 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,007.35 | 6,791,800 |
| 2024-06-20 | 1,085.00 | 1,105.00 | 1,070.00 | 1,095.00 | 980.49 | 6,697,100 |
| 2024-06-19 | 1,150.00 | 1,150.00 | 1,085.00 | 1,085.00 | 971.54 | 9,188,300 |
| 2024-06-14 | 1,125.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,007.35 | 5,783,700 |
| 2024-06-13 | 1,130.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,002.88 | 10,830,400 |
| 2024-06-12 | 1,165.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,007.35 | 13,501,600 |
| 2024-06-11 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,020.78 | 12,537,600 |
| 2024-06-10 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,029.74 | 7,066,000 |
| 2024-06-07 | 1,140.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,025.26 | 7,115,300 |
| 2024-06-06 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,020.78 | 1,726,200 |
| 2024-06-05 | 1,170.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,029.74 | 12,021,400 |
| 2024-06-04 | 1,115.00 | 1,165.00 | 1,115.00 | 1,150.00 | 1,029.74 | 24,231,400 |
| 2024-06-03 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 998.40 | 10,899,700 |
| 2024-05-31 | 1,170.00 | 1,175.00 | 1,100.00 | 1,100.00 | 984.97 | 50,747,400 |
| 2024-05-30 | 1,150.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,047.65 | 9,113,400 |
| 2024-05-29 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,029.74 | 7,557,700 |
| 2024-05-28 | 1,150.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,029.74 | 15,238,800 |
| 2024-05-27 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,025.26 | 9,711,100 |
| 2024-05-22 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,020.78 | 7,798,500 |
| 2024-05-21 | 1,170.00 | 1,175.00 | 1,135.00 | 1,135.00 | 1,016.31 | 7,463,700 |
| 2024-05-20 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,047.65 | 12,157,400 |
| 2024-05-17 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,038.69 | 28,802,600 |
| 2024-05-16 | 1,140.00 | 1,165.00 | 1,125.00 | 1,160.00 | 1,038.69 | 12,189,000 |
| 2024-05-15 | 1,170.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,016.31 | 17,214,000 |
| 2024-05-14 | 1,150.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,025.26 | 32,732,400 |
| 2024-05-13 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,025.26 | 8,634,900 |
| 2024-05-08 | 1,185.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,034.22 | 14,179,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 36.0000 IDR |
| 2025-06-26 | 24.0000 IDR |
| 2024-06-28 | 21.0000 IDR |
| 2023-07-11 | 15.0000 IDR |
| 2022-08-05 | 14.0000 IDR |
| 2021-08-09 | 8.5000 IDR |
| 2020-08-11 | 8.0000 IDR |
| 2019-07-05 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.