Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,075.00 | 1,110.00 | 1,065.00 | 1,110.00 | 993.92 | 103,285,800 |
| 2023-10-30 | 1,040.00 | 1,070.00 | 1,020.00 | 1,065.00 | 953.63 | 33,313,600 |
| 2023-10-27 | 1,035.00 | 1,055.00 | 1,035.00 | 1,035.00 | 926.76 | 13,694,500 |
| 2023-10-26 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 931.24 | 18,375,300 |
| 2023-10-25 | 1,050.00 | 1,060.00 | 1,020.00 | 1,040.00 | 931.24 | 23,475,700 |
| 2023-10-24 | 980.00 | 1,045.00 | 980.00 | 1,025.00 | 917.81 | 46,168,300 |
| 2023-10-23 | 1,015.00 | 1,015.00 | 975.00 | 990.00 | 886.47 | 13,394,000 |
| 2023-10-20 | 1,000.00 | 1,025.00 | 990.00 | 1,015.00 | 908.86 | 13,971,800 |
| 2023-10-19 | 1,030.00 | 1,035.00 | 995.00 | 1,000.00 | 895.42 | 23,669,900 |
| 2023-10-18 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 922.29 | 24,659,700 |
| 2023-10-17 | 1,025.00 | 1,050.00 | 1,025.00 | 1,035.00 | 926.76 | 3,361,600 |
| 2023-10-16 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 917.81 | 7,033,600 |
| 2023-10-13 | 1,060.00 | 1,070.00 | 1,030.00 | 1,035.00 | 926.76 | 19,492,000 |
| 2023-10-12 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 949.15 | 19,246,000 |
| 2023-10-11 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 926.76 | 20,065,800 |
| 2023-10-10 | 1,015.00 | 1,035.00 | 1,010.00 | 1,015.00 | 908.86 | 12,015,900 |
| 2023-10-09 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 904.38 | 14,561,500 |
| 2023-10-06 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 922.29 | 7,084,000 |
| 2023-10-05 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 908.86 | 10,663,600 |
| 2023-10-04 | 1,065.00 | 1,065.00 | 995.00 | 1,005.00 | 899.90 | 36,707,200 |
| 2023-10-03 | 1,060.00 | 1,060.00 | 1,035.00 | 1,045.00 | 935.72 | 17,314,700 |
| 2023-10-02 | 1,020.00 | 1,060.00 | 1,015.00 | 1,045.00 | 935.72 | 32,367,700 |
| 2023-09-29 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 913.33 | 12,666,900 |
| 2023-09-27 | 1,020.00 | 1,030.00 | 995.00 | 1,010.00 | 904.38 | 19,295,800 |
| 2023-09-26 | 1,015.00 | 1,025.00 | 995.00 | 995.00 | 890.95 | 18,508,000 |
| 2023-09-25 | 1,055.00 | 1,055.00 | 1,010.00 | 1,015.00 | 908.86 | 16,420,300 |
| 2023-09-22 | 1,020.00 | 1,040.00 | 1,005.00 | 1,030.00 | 922.29 | 16,001,700 |
| 2023-09-21 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 908.86 | 31,693,400 |
| 2023-09-20 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 913.33 | 27,005,200 |
| 2023-09-19 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 908.86 | 30,758,200 |
| 2023-09-18 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 931.24 | 17,126,400 |
| 2023-09-15 | 1,050.00 | 1,070.00 | 1,030.00 | 1,030.00 | 922.29 | 37,076,300 |
| 2023-09-14 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 949.15 | 4,799,900 |
| 2023-09-13 | 1,090.00 | 1,090.00 | 1,050.00 | 1,075.00 | 962.58 | 15,796,800 |
| 2023-09-12 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 958.10 | 11,380,500 |
| 2023-09-11 | 1,055.00 | 1,080.00 | 1,045.00 | 1,070.00 | 958.10 | 22,756,400 |
| 2023-09-08 | 1,050.00 | 1,080.00 | 1,030.00 | 1,050.00 | 940.20 | 34,283,500 |
| 2023-09-07 | 1,090.00 | 1,090.00 | 1,045.00 | 1,055.00 | 944.67 | 44,316,200 |
| 2023-09-06 | 1,150.00 | 1,150.00 | 1,085.00 | 1,090.00 | 976.01 | 33,067,300 |
| 2023-09-05 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,007.35 | 15,035,100 |
| 2023-09-04 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,007.35 | 10,950,100 |
| 2023-09-01 | 1,140.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,011.83 | 10,021,200 |
| 2023-08-31 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,020.78 | 14,240,100 |
| 2023-08-30 | 1,195.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,029.74 | 25,603,000 |
| 2023-08-29 | 1,165.00 | 1,180.00 | 1,125.00 | 1,170.00 | 1,047.65 | 37,453,700 |
| 2023-08-28 | 1,135.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,029.74 | 35,319,000 |
| 2023-08-25 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,016.31 | 16,058,300 |
| 2023-08-24 | 1,150.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,029.74 | 14,467,700 |
| 2023-08-23 | 1,160.00 | 1,175.00 | 1,135.00 | 1,155.00 | 1,034.22 | 34,841,400 |
| 2023-08-22 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 1,016.31 | 26,156,300 |
| 2023-08-21 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 993.92 | 14,308,600 |
| 2023-08-18 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,002.88 | 23,445,900 |
| 2023-08-16 | 1,160.00 | 1,160.00 | 1,125.00 | 1,130.00 | 1,011.83 | 16,519,800 |
| 2023-08-15 | 1,100.00 | 1,145.00 | 1,095.00 | 1,135.00 | 1,016.31 | 54,772,300 |
| 2023-08-14 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 984.97 | 20,067,300 |
| 2023-08-11 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 984.97 | 8,162,800 |
| 2023-08-10 | 1,110.00 | 1,115.00 | 1,080.00 | 1,095.00 | 980.49 | 22,828,900 |
| 2023-08-09 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 989.44 | 18,277,100 |
| 2023-08-08 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 993.92 | 14,502,800 |
| 2023-08-07 | 1,115.00 | 1,115.00 | 1,070.00 | 1,090.00 | 976.01 | 14,098,800 |
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.