Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,200.00 | 1,205.00 | 1,155.00 | 1,160.00 | 1,038.69 | 10,134,500 |
| 2024-05-06 | 1,160.00 | 1,215.00 | 1,145.00 | 1,200.00 | 1,074.51 | 22,421,600 |
| 2024-05-03 | 1,130.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,038.69 | 7,804,500 |
| 2024-05-02 | 1,205.00 | 1,205.00 | 1,130.00 | 1,130.00 | 1,011.83 | 10,906,700 |
| 2024-04-30 | 1,165.00 | 1,205.00 | 1,145.00 | 1,205.00 | 1,078.99 | 14,799,200 |
| 2024-04-29 | 1,150.00 | 1,185.00 | 1,135.00 | 1,185.00 | 1,061.08 | 6,784,900 |
| 2024-04-26 | 1,165.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,038.69 | 13,436,900 |
| 2024-04-25 | 1,145.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,038.69 | 11,894,700 |
| 2024-04-24 | 1,100.00 | 1,160.00 | 1,100.00 | 1,145.00 | 1,025.26 | 15,647,900 |
| 2024-04-23 | 1,115.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,020.78 | 31,199,600 |
| 2024-04-22 | 1,110.00 | 1,125.00 | 1,090.00 | 1,115.00 | 998.40 | 20,294,800 |
| 2024-04-19 | 1,135.00 | 1,150.00 | 1,080.00 | 1,110.00 | 993.92 | 25,561,800 |
| 2024-04-18 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,016.31 | 19,730,300 |
| 2024-04-17 | 1,150.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,016.31 | 32,549,800 |
| 2024-04-16 | 1,200.00 | 1,205.00 | 1,100.00 | 1,125.00 | 1,007.35 | 62,226,200 |
| 2024-04-05 | 1,280.00 | 1,280.00 | 1,215.00 | 1,220.00 | 1,092.42 | 45,763,200 |
| 2024-04-04 | 1,260.00 | 1,285.00 | 1,245.00 | 1,280.00 | 1,146.14 | 15,928,800 |
| 2024-04-03 | 1,330.00 | 1,335.00 | 1,255.00 | 1,260.00 | 1,128.24 | 26,826,300 |
| 2024-04-02 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,190.92 | 37,693,900 |
| 2024-04-01 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,159.58 | 23,634,500 |
| 2024-03-28 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,164.05 | 13,392,900 |
| 2024-03-27 | 1,325.00 | 1,325.00 | 1,285.00 | 1,305.00 | 1,168.53 | 18,349,300 |
| 2024-03-26 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,164.05 | 21,432,900 |
| 2024-03-25 | 1,320.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,168.53 | 10,512,700 |
| 2024-03-22 | 1,300.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,173.01 | 31,203,700 |
| 2024-03-21 | 1,295.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,164.05 | 29,317,300 |
| 2024-03-20 | 1,280.00 | 1,305.00 | 1,245.00 | 1,290.00 | 1,155.10 | 29,203,800 |
| 2024-03-19 | 1,225.00 | 1,285.00 | 1,225.00 | 1,280.00 | 1,146.14 | 37,224,900 |
| 2024-03-18 | 1,230.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,096.90 | 21,555,900 |
| 2024-03-15 | 1,210.00 | 1,270.00 | 1,205.00 | 1,230.00 | 1,101.37 | 47,950,600 |
| 2024-03-14 | 1,225.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,087.94 | 17,596,300 |
| 2024-03-13 | 1,220.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,092.42 | 14,360,700 |
| 2024-03-08 | 1,235.00 | 1,255.00 | 1,210.00 | 1,235.00 | 1,105.85 | 24,376,600 |
| 2024-03-07 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,105.85 | 25,609,100 |
| 2024-03-06 | 1,280.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,128.24 | 18,601,700 |
| 2024-03-05 | 1,295.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,123.76 | 14,878,800 |
| 2024-03-04 | 1,330.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,159.58 | 22,438,600 |
| 2024-03-01 | 1,270.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,181.96 | 27,166,300 |
| 2024-02-29 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,137.19 | 15,557,800 |
| 2024-02-28 | 1,280.00 | 1,290.00 | 1,255.00 | 1,290.00 | 1,155.10 | 18,996,400 |
| 2024-02-27 | 1,240.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,128.24 | 22,045,400 |
| 2024-02-26 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,110.33 | 12,456,200 |
| 2024-02-23 | 1,265.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,123.76 | 10,134,300 |
| 2024-02-22 | 1,250.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,132.71 | 12,296,600 |
| 2024-02-21 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,119.28 | 16,795,200 |
| 2024-02-20 | 1,230.00 | 1,250.00 | 1,215.00 | 1,240.00 | 1,110.33 | 13,932,200 |
| 2024-02-19 | 1,225.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,083.46 | 9,809,300 |
| 2024-02-16 | 1,265.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,092.42 | 25,325,700 |
| 2024-02-15 | 1,300.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,137.19 | 32,808,000 |
| 2024-02-13 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,123.76 | 10,183,600 |
| 2024-02-12 | 1,245.00 | 1,290.00 | 1,230.00 | 1,265.00 | 1,132.71 | 35,322,100 |
| 2024-02-07 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,114.80 | 8,568,300 |
| 2024-02-06 | 1,200.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,119.28 | 19,845,200 |
| 2024-02-05 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,074.51 | 9,195,600 |
| 2024-02-02 | 1,205.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,070.03 | 14,901,300 |
| 2024-02-01 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,078.99 | 26,197,700 |
| 2024-01-31 | 1,270.00 | 1,270.00 | 1,215.00 | 1,250.00 | 1,119.28 | 20,188,100 |
| 2024-01-30 | 1,250.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,123.76 | 18,071,700 |
| 2024-01-29 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,119.28 | 8,989,600 |
| 2024-01-26 | 1,220.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,105.85 | 11,715,800 |
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.