Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,220.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,105.85 | 11,715,800 |
| 2024-01-25 | 1,225.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,092.42 | 10,847,400 |
| 2024-01-24 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,096.90 | 8,954,800 |
| 2024-01-23 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,092.42 | 9,526,200 |
| 2024-01-22 | 1,220.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,114.80 | 14,626,900 |
| 2024-01-19 | 1,240.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,092.42 | 10,879,200 |
| 2024-01-18 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,110.33 | 14,528,700 |
| 2024-01-17 | 1,245.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,096.90 | 25,178,600 |
| 2024-01-16 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,114.80 | 36,656,000 |
| 2024-01-15 | 1,245.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,101.37 | 19,016,000 |
| 2024-01-12 | 1,265.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,114.80 | 10,964,100 |
| 2024-01-11 | 1,250.00 | 1,300.00 | 1,240.00 | 1,265.00 | 1,132.71 | 35,017,600 |
| 2024-01-10 | 1,255.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,123.76 | 17,148,200 |
| 2024-01-09 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,123.76 | 41,792,400 |
| 2024-01-08 | 1,190.00 | 1,230.00 | 1,185.00 | 1,225.00 | 1,096.90 | 56,597,900 |
| 2024-01-05 | 1,175.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,065.56 | 10,660,100 |
| 2024-01-04 | 1,160.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,052.12 | 6,613,400 |
| 2024-01-03 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,043.17 | 13,672,200 |
| 2024-01-02 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,043.17 | 9,939,700 |
| 2023-12-29 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,047.65 | 12,249,600 |
| 2023-12-28 | 1,155.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,043.17 | 21,328,000 |
| 2023-12-27 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,029.74 | 12,647,600 |
| 2023-12-22 | 1,160.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,034.22 | 10,406,000 |
| 2023-12-21 | 1,135.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,034.22 | 13,600,800 |
| 2023-12-20 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,011.83 | 8,592,300 |
| 2023-12-19 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,020.78 | 9,481,800 |
| 2023-12-18 | 1,150.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,025.26 | 12,352,800 |
| 2023-12-15 | 1,165.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,029.74 | 21,132,600 |
| 2023-12-14 | 1,085.00 | 1,180.00 | 1,085.00 | 1,165.00 | 1,043.17 | 48,863,900 |
| 2023-12-13 | 1,125.00 | 1,125.00 | 1,055.00 | 1,070.00 | 958.10 | 19,307,700 |
| 2023-12-12 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 984.97 | 12,489,200 |
| 2023-12-11 | 1,115.00 | 1,115.00 | 1,070.00 | 1,085.00 | 971.54 | 16,502,700 |
| 2023-12-08 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 993.92 | 12,216,300 |
| 2023-12-07 | 1,155.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,020.78 | 14,396,100 |
| 2023-12-06 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,029.74 | 11,582,700 |
| 2023-12-05 | 1,150.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,052.12 | 21,291,600 |
| 2023-12-04 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,029.74 | 27,685,700 |
| 2023-12-01 | 1,140.00 | 1,165.00 | 1,100.00 | 1,150.00 | 1,029.74 | 15,583,900 |
| 2023-11-30 | 1,175.00 | 1,180.00 | 1,130.00 | 1,130.00 | 1,011.83 | 13,852,400 |
| 2023-11-29 | 1,160.00 | 1,190.00 | 1,120.00 | 1,170.00 | 1,047.65 | 52,356,200 |
| 2023-11-28 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,016.31 | 18,902,600 |
| 2023-11-27 | 1,120.00 | 1,170.00 | 1,120.00 | 1,145.00 | 1,025.26 | 25,375,900 |
| 2023-11-24 | 1,140.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,002.88 | 5,774,600 |
| 2023-11-23 | 1,120.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,020.78 | 5,620,500 |
| 2023-11-22 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,002.88 | 4,145,500 |
| 2023-11-21 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,002.88 | 12,345,200 |
| 2023-11-20 | 1,140.00 | 1,140.00 | 1,105.00 | 1,115.00 | 998.40 | 6,696,500 |
| 2023-11-17 | 1,150.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,016.31 | 22,688,500 |
| 2023-11-16 | 1,170.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,029.74 | 12,957,800 |
| 2023-11-15 | 1,150.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,038.69 | 22,932,900 |
| 2023-11-14 | 1,130.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,007.35 | 8,155,400 |
| 2023-11-13 | 1,120.00 | 1,140.00 | 1,095.00 | 1,130.00 | 1,011.83 | 12,689,800 |
| 2023-11-10 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 989.44 | 10,987,500 |
| 2023-11-09 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,011.83 | 10,546,600 |
| 2023-11-08 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,011.83 | 19,424,200 |
| 2023-11-07 | 1,125.00 | 1,170.00 | 1,125.00 | 1,140.00 | 1,020.78 | 42,729,000 |
| 2023-11-06 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,007.35 | 33,436,700 |
| 2023-11-03 | 1,135.00 | 1,135.00 | 1,085.00 | 1,085.00 | 971.54 | 29,094,900 |
| 2023-11-02 | 1,085.00 | 1,145.00 | 1,080.00 | 1,120.00 | 1,002.88 | 85,621,400 |
| 2023-11-01 | 1,110.00 | 1,115.00 | 1,055.00 | 1,080.00 | 967.06 | 45,124,300 |
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.