Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 945.00 | 950.00 | 925.00 | 935.00 | 825.43 | 10,521,400 |
| 2023-01-25 | 940.00 | 955.00 | 930.00 | 940.00 | 829.84 | 11,788,600 |
| 2023-01-24 | 965.00 | 975.00 | 935.00 | 945.00 | 834.26 | 16,885,300 |
| 2023-01-20 | 940.00 | 975.00 | 935.00 | 965.00 | 851.91 | 23,657,000 |
| 2023-01-19 | 910.00 | 955.00 | 905.00 | 945.00 | 834.26 | 21,624,000 |
| 2023-01-18 | 895.00 | 920.00 | 890.00 | 910.00 | 803.36 | 16,410,400 |
| 2023-01-17 | 895.00 | 900.00 | 885.00 | 890.00 | 785.70 | 16,418,500 |
| 2023-01-16 | 905.00 | 905.00 | 890.00 | 895.00 | 790.12 | 7,921,100 |
| 2023-01-13 | 900.00 | 905.00 | 890.00 | 900.00 | 794.53 | 11,139,200 |
| 2023-01-12 | 880.00 | 905.00 | 875.00 | 900.00 | 794.53 | 21,325,700 |
| 2023-01-11 | 900.00 | 900.00 | 870.00 | 875.00 | 772.46 | 18,488,200 |
| 2023-01-10 | 900.00 | 910.00 | 880.00 | 890.00 | 785.70 | 20,516,700 |
| 2023-01-09 | 895.00 | 910.00 | 885.00 | 900.00 | 794.53 | 11,068,200 |
| 2023-01-06 | 890.00 | 900.00 | 865.00 | 890.00 | 785.70 | 16,807,000 |
| 2023-01-05 | 910.00 | 920.00 | 875.00 | 880.00 | 776.88 | 26,437,600 |
| 2023-01-04 | 935.00 | 935.00 | 900.00 | 905.00 | 798.95 | 23,543,400 |
| 2023-01-03 | 925.00 | 930.00 | 915.00 | 930.00 | 821.02 | 19,640,100 |
| 2023-01-02 | 945.00 | 945.00 | 915.00 | 920.00 | 812.19 | 8,811,300 |
| 2022-12-30 | 945.00 | 955.00 | 940.00 | 940.00 | 829.84 | 3,291,200 |
| 2022-12-29 | 940.00 | 965.00 | 925.00 | 945.00 | 834.26 | 10,805,100 |
| 2022-12-28 | 940.00 | 950.00 | 935.00 | 940.00 | 829.84 | 9,641,900 |
| 2022-12-27 | 920.00 | 945.00 | 920.00 | 940.00 | 829.84 | 11,625,000 |
| 2022-12-26 | 930.00 | 930.00 | 920.00 | 925.00 | 816.60 | 4,960,800 |
| 2022-12-23 | 935.00 | 940.00 | 925.00 | 930.00 | 821.02 | 9,183,700 |
| 2022-12-22 | 930.00 | 940.00 | 920.00 | 930.00 | 821.02 | 13,586,400 |
| 2022-12-21 | 950.00 | 965.00 | 925.00 | 930.00 | 821.02 | 20,213,900 |
| 2022-12-20 | 1,000.00 | 1,005.00 | 950.00 | 955.00 | 843.09 | 17,979,400 |
| 2022-12-19 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 882.81 | 4,493,300 |
| 2022-12-16 | 995.00 | 1,000.00 | 980.00 | 990.00 | 873.99 | 11,802,800 |
| 2022-12-15 | 1,005.00 | 1,020.00 | 995.00 | 1,000.00 | 882.81 | 8,120,000 |
| 2022-12-14 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 891.64 | 24,969,700 |
| 2022-12-13 | 1,020.00 | 1,035.00 | 1,005.00 | 1,005.00 | 887.23 | 19,518,100 |
| 2022-12-12 | 995.00 | 1,035.00 | 990.00 | 1,020.00 | 900.47 | 27,671,300 |
| 2022-12-09 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 882.81 | 19,534,700 |
| 2022-12-08 | 1,000.00 | 1,020.00 | 975.00 | 1,020.00 | 900.47 | 14,643,500 |
| 2022-12-07 | 980.00 | 1,010.00 | 965.00 | 1,000.00 | 882.81 | 15,935,000 |
| 2022-12-06 | 1,005.00 | 1,010.00 | 965.00 | 970.00 | 856.33 | 13,452,600 |
| 2022-12-05 | 1,010.00 | 1,015.00 | 980.00 | 1,005.00 | 887.23 | 15,541,300 |
| 2022-12-02 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 891.64 | 17,046,000 |
| 2022-12-01 | 1,015.00 | 1,050.00 | 1,005.00 | 1,005.00 | 887.23 | 57,035,600 |
| 2022-11-30 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 891.64 | 28,050,400 |
| 2022-11-29 | 1,010.00 | 1,030.00 | 1,000.00 | 1,010.00 | 891.64 | 24,959,400 |
| 2022-11-28 | 1,010.00 | 1,040.00 | 1,000.00 | 1,010.00 | 891.64 | 59,308,200 |
| 2022-11-25 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 891.64 | 72,199,000 |
| 2022-11-24 | 975.00 | 1,020.00 | 975.00 | 1,015.00 | 896.06 | 75,823,900 |
| 2022-11-23 | 960.00 | 975.00 | 950.00 | 970.00 | 856.33 | 18,523,300 |
| 2022-11-22 | 950.00 | 955.00 | 945.00 | 950.00 | 838.67 | 3,949,900 |
| 2022-11-21 | 940.00 | 955.00 | 935.00 | 950.00 | 838.67 | 8,917,700 |
| 2022-11-18 | 930.00 | 940.00 | 930.00 | 935.00 | 825.43 | 3,074,600 |
| 2022-11-17 | 930.00 | 945.00 | 925.00 | 930.00 | 821.02 | 19,028,000 |
| 2022-11-16 | 965.00 | 970.00 | 930.00 | 930.00 | 821.02 | 10,608,100 |
| 2022-11-15 | 955.00 | 965.00 | 950.00 | 965.00 | 851.91 | 7,258,800 |
| 2022-11-14 | 950.00 | 965.00 | 950.00 | 955.00 | 843.09 | 6,969,400 |
| 2022-11-11 | 920.00 | 965.00 | 915.00 | 950.00 | 838.67 | 37,025,600 |
| 2022-11-10 | 925.00 | 930.00 | 910.00 | 915.00 | 807.77 | 3,184,400 |
| 2022-11-09 | 910.00 | 930.00 | 910.00 | 925.00 | 816.60 | 12,838,600 |
| 2022-11-08 | 925.00 | 935.00 | 910.00 | 910.00 | 803.36 | 14,322,300 |
| 2022-11-07 | 920.00 | 935.00 | 915.00 | 925.00 | 816.60 | 10,438,800 |
| 2022-11-04 | 920.00 | 930.00 | 915.00 | 920.00 | 812.19 | 5,680,800 |
| 2022-11-03 | 915.00 | 925.00 | 910.00 | 920.00 | 812.19 | 4,833,300 |
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.