Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,085.00 | 1,110.00 | 1,080.00 | 1,105.00 | 989.44 | 33,872,900 |
| 2023-08-03 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 962.58 | 24,105,300 |
| 2023-08-02 | 1,070.00 | 1,080.00 | 1,050.00 | 1,065.00 | 953.63 | 19,785,600 |
| 2023-08-01 | 1,115.00 | 1,115.00 | 1,055.00 | 1,080.00 | 967.06 | 27,157,200 |
| 2023-07-31 | 1,110.00 | 1,115.00 | 1,070.00 | 1,115.00 | 998.40 | 26,169,100 |
| 2023-07-28 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 984.97 | 7,294,100 |
| 2023-07-27 | 1,105.00 | 1,115.00 | 1,090.00 | 1,100.00 | 984.97 | 7,365,200 |
| 2023-07-26 | 1,120.00 | 1,135.00 | 1,100.00 | 1,105.00 | 989.44 | 26,713,700 |
| 2023-07-25 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,007.35 | 17,520,800 |
| 2023-07-24 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,016.31 | 52,563,200 |
| 2023-07-21 | 1,130.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,002.88 | 29,248,500 |
| 2023-07-20 | 1,085.00 | 1,140.00 | 1,080.00 | 1,125.00 | 1,007.35 | 38,920,700 |
| 2023-07-18 | 1,095.00 | 1,110.00 | 1,080.00 | 1,085.00 | 971.54 | 35,074,300 |
| 2023-07-17 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 976.01 | 22,270,500 |
| 2023-07-14 | 1,070.00 | 1,140.00 | 1,070.00 | 1,105.00 | 989.44 | 59,549,200 |
| 2023-07-13 | 1,095.00 | 1,110.00 | 1,065.00 | 1,070.00 | 958.10 | 36,232,200 |
| 2023-07-12 | 1,070.00 | 1,090.00 | 1,060.00 | 1,090.00 | 976.01 | 23,593,200 |
| 2023-07-11 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 958.10 | 19,661,100 |
| 2023-07-10 | 1,045.00 | 1,085.00 | 1,045.00 | 1,065.00 | 940.20 | 29,137,300 |
| 2023-07-07 | 1,055.00 | 1,055.00 | 1,025.00 | 1,045.00 | 922.54 | 44,519,100 |
| 2023-07-06 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 926.95 | 48,821,300 |
| 2023-07-05 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 949.02 | 26,456,900 |
| 2023-07-04 | 1,075.00 | 1,080.00 | 1,055.00 | 1,060.00 | 935.78 | 23,154,900 |
| 2023-07-03 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 940.20 | 30,574,400 |
| 2023-06-27 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 935.78 | 21,465,900 |
| 2023-06-26 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 944.61 | 18,303,800 |
| 2023-06-23 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 966.68 | 17,998,600 |
| 2023-06-22 | 1,125.00 | 1,130.00 | 1,110.00 | 1,110.00 | 979.92 | 8,900,900 |
| 2023-06-21 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 997.58 | 18,320,300 |
| 2023-06-20 | 1,150.00 | 1,155.00 | 1,100.00 | 1,100.00 | 971.09 | 18,169,400 |
| 2023-06-19 | 1,130.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,010.82 | 22,442,200 |
| 2023-06-16 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 993.16 | 189,310,600 |
| 2023-06-15 | 1,155.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,001.99 | 23,462,500 |
| 2023-06-14 | 1,150.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,019.65 | 27,323,600 |
| 2023-06-13 | 1,170.00 | 1,170.00 | 1,115.00 | 1,155.00 | 1,019.65 | 61,560,400 |
| 2023-06-12 | 1,175.00 | 1,180.00 | 1,145.00 | 1,170.00 | 1,032.89 | 19,367,200 |
| 2023-06-09 | 1,150.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,037.31 | 22,455,700 |
| 2023-06-08 | 1,165.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,015.24 | 12,429,400 |
| 2023-06-07 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,032.89 | 31,983,100 |
| 2023-06-06 | 1,120.00 | 1,185.00 | 1,105.00 | 1,165.00 | 1,028.48 | 56,553,200 |
| 2023-06-05 | 1,070.00 | 1,115.00 | 1,065.00 | 1,110.00 | 979.92 | 21,300,200 |
| 2023-05-31 | 1,110.00 | 1,110.00 | 1,045.00 | 1,070.00 | 944.61 | 49,641,900 |
| 2023-05-30 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 966.68 | 14,879,600 |
| 2023-05-29 | 1,100.00 | 1,115.00 | 1,090.00 | 1,095.00 | 966.68 | 5,963,900 |
| 2023-05-26 | 1,095.00 | 1,115.00 | 1,080.00 | 1,100.00 | 971.09 | 20,157,100 |
| 2023-05-25 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 971.09 | 22,062,000 |
| 2023-05-24 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 975.51 | 0 |
| 2023-05-23 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 971.09 | 24,970,500 |
| 2023-05-22 | 1,095.00 | 1,110.00 | 1,080.00 | 1,090.00 | 962.27 | 22,755,200 |
| 2023-05-19 | 1,080.00 | 1,105.00 | 1,070.00 | 1,095.00 | 966.68 | 29,382,300 |
| 2023-05-17 | 1,125.00 | 1,125.00 | 1,075.00 | 1,080.00 | 953.44 | 26,595,300 |
| 2023-05-16 | 1,105.00 | 1,130.00 | 1,080.00 | 1,100.00 | 971.09 | 21,944,500 |
| 2023-05-15 | 1,140.00 | 1,140.00 | 1,075.00 | 1,105.00 | 975.51 | 43,166,500 |
| 2023-05-12 | 1,115.00 | 1,130.00 | 1,100.00 | 1,125.00 | 993.16 | 47,299,700 |
| 2023-05-11 | 1,105.00 | 1,135.00 | 1,095.00 | 1,110.00 | 979.92 | 45,156,900 |
| 2023-05-10 | 1,145.00 | 1,145.00 | 1,095.00 | 1,105.00 | 975.51 | 41,713,300 |
| 2023-05-09 | 1,095.00 | 1,140.00 | 1,090.00 | 1,125.00 | 993.16 | 46,256,900 |
| 2023-05-08 | 1,015.00 | 1,120.00 | 1,015.00 | 1,095.00 | 966.68 | 145,592,400 |
| 2023-05-05 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 896.06 | 55,294,400 |
| 2023-05-04 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 891.64 | 27,546,300 |
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.