Ciputra Development Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1,000.00	1,020.00	990.00	1,000.00	882.81	20,139,900
2023-05-02	995.00	1,020.00	995.00	1,000.00	882.81	43,385,300
2023-04-28	1,000.00	1,015.00	995.00	995.00	878.40	46,070,300
2023-04-27	1,000.00	1,030.00	995.00	1,000.00	882.81	81,620,700
2023-04-26	1,015.00	1,015.00	985.00	1,000.00	882.81	20,940,700
2023-04-18	1,005.00	1,010.00	995.00	1,000.00	882.81	35,807,600
2023-04-17	1,000.00	1,005.00	985.00	1,005.00	887.23	9,543,700
2023-04-14	1,010.00	1,030.00	1,005.00	1,005.00	887.23	63,953,200
2023-04-13	1,000.00	1,010.00	1,000.00	1,000.00	882.81	9,687,900
2023-04-12	1,025.00	1,025.00	990.00	1,000.00	882.81	20,280,000
2023-04-11	975.00	1,010.00	970.00	1,000.00	882.81	31,667,500
2023-04-10	980.00	990.00	965.00	975.00	860.74	6,971,000
2023-04-06	995.00	1,000.00	975.00	980.00	865.16	10,483,600
2023-04-05	975.00	1,025.00	955.00	995.00	878.40	89,667,400
2023-04-04	975.00	975.00	950.00	960.00	847.50	21,508,200
2023-04-03	990.00	990.00	970.00	975.00	860.74	13,520,900
2023-03-31	990.00	1,000.00	985.00	995.00	878.40	7,644,100
2023-03-30	995.00	1,000.00	975.00	990.00	873.99	14,550,500
2023-03-29	1,035.00	1,035.00	985.00	995.00	878.40	23,899,800
2023-03-28	975.00	1,010.00	975.00	1,010.00	891.64	16,769,500
2023-03-27	970.00	980.00	945.00	975.00	860.74	15,776,800
2023-03-24	960.00	970.00	935.00	955.00	843.09	8,271,200
2023-03-21	930.00	945.00	930.00	935.00	825.43	1,905,300
2023-03-20	945.00	950.00	920.00	930.00	821.02	11,261,500
2023-03-17	940.00	950.00	940.00	945.00	834.26	9,076,800
2023-03-16	950.00	965.00	935.00	940.00	829.84	18,730,200
2023-03-15	965.00	965.00	940.00	950.00	838.67	3,543,500
2023-03-14	945.00	950.00	930.00	940.00	829.84	8,443,500
2023-03-13	955.00	960.00	940.00	945.00	834.26	13,614,100
2023-03-10	960.00	970.00	945.00	955.00	843.09	28,276,700
2023-03-09	960.00	970.00	955.00	970.00	856.33	2,841,000
2023-03-08	950.00	970.00	940.00	960.00	847.50	7,117,400
2023-03-07	960.00	960.00	945.00	950.00	838.67	5,031,000
2023-03-06	960.00	970.00	945.00	950.00	838.67	18,252,000
2023-03-03	980.00	985.00	950.00	960.00	847.50	21,439,700
2023-03-02	980.00	990.00	980.00	985.00	869.57	6,172,600
2023-03-01	1,015.00	1,015.00	975.00	980.00	865.16	10,390,700
2023-02-28	990.00	1,015.00	985.00	990.00	873.99	45,689,000
2023-02-27	970.00	1,005.00	945.00	990.00	873.99	51,663,300
2023-02-24	950.00	960.00	940.00	945.00	834.26	8,044,400
2023-02-23	930.00	950.00	925.00	950.00	838.67	8,115,200
2023-02-22	960.00	960.00	920.00	935.00	825.43	13,109,000
2023-02-21	940.00	950.00	935.00	935.00	825.43	8,918,700
2023-02-20	955.00	960.00	940.00	940.00	829.84	6,584,800
2023-02-17	960.00	965.00	945.00	955.00	843.09	6,911,000
2023-02-16	945.00	965.00	940.00	960.00	847.50	12,791,000
2023-02-15	980.00	980.00	945.00	945.00	834.26	12,653,800
2023-02-14	965.00	975.00	960.00	965.00	851.91	11,067,900
2023-02-13	980.00	985.00	955.00	965.00	851.91	29,728,200
2023-02-10	995.00	995.00	970.00	980.00	865.16	9,525,300
2023-02-09	985.00	995.00	975.00	995.00	878.40	15,647,200
2023-02-08	1,005.00	1,010.00	980.00	985.00	869.57	14,637,300
2023-02-07	995.00	1,005.00	985.00	1,005.00	887.23	8,857,700
2023-02-06	1,000.00	1,005.00	980.00	995.00	878.40	10,617,200
2023-02-03	995.00	1,020.00	990.00	1,000.00	882.81	35,054,200
2023-02-02	975.00	1,000.00	975.00	995.00	878.40	41,598,100
2023-02-01	975.00	980.00	960.00	965.00	851.91	15,334,400
2023-01-31	965.00	975.00	955.00	975.00	860.74	14,365,300
2023-01-30	970.00	975.00	950.00	965.00	851.91	10,240,600
2023-01-27	935.00	985.00	935.00	970.00	856.33	29,358,100

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.