Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 940.00 | 940.00 | 915.00 | 915.00 | 807.77 | 12,317,800 |
| 2022-11-01 | 940.00 | 945.00 | 925.00 | 930.00 | 821.02 | 9,541,100 |
| 2022-10-31 | 920.00 | 940.00 | 920.00 | 940.00 | 829.84 | 9,806,000 |
| 2022-10-28 | 925.00 | 930.00 | 915.00 | 920.00 | 812.19 | 4,585,800 |
| 2022-10-27 | 925.00 | 945.00 | 925.00 | 925.00 | 816.60 | 7,497,000 |
| 2022-10-26 | 940.00 | 945.00 | 920.00 | 925.00 | 816.60 | 14,516,900 |
| 2022-10-25 | 930.00 | 940.00 | 920.00 | 925.00 | 816.60 | 10,359,100 |
| 2022-10-24 | 940.00 | 950.00 | 925.00 | 925.00 | 816.60 | 9,810,300 |
| 2022-10-21 | 960.00 | 965.00 | 940.00 | 940.00 | 829.84 | 7,590,000 |
| 2022-10-20 | 920.00 | 965.00 | 915.00 | 965.00 | 851.91 | 12,579,900 |
| 2022-10-19 | 930.00 | 935.00 | 910.00 | 920.00 | 812.19 | 5,732,700 |
| 2022-10-18 | 920.00 | 930.00 | 910.00 | 920.00 | 812.19 | 4,012,300 |
| 2022-10-17 | 945.00 | 955.00 | 905.00 | 920.00 | 812.19 | 17,437,600 |
| 2022-10-14 | 970.00 | 970.00 | 950.00 | 950.00 | 838.67 | 9,307,200 |
| 2022-10-13 | 955.00 | 960.00 | 940.00 | 955.00 | 843.09 | 8,611,900 |
| 2022-10-12 | 975.00 | 975.00 | 950.00 | 955.00 | 843.09 | 5,956,600 |
| 2022-10-11 | 970.00 | 975.00 | 950.00 | 965.00 | 851.91 | 10,168,600 |
| 2022-10-10 | 945.00 | 965.00 | 935.00 | 965.00 | 851.91 | 30,613,400 |
| 2022-10-07 | 960.00 | 960.00 | 935.00 | 945.00 | 834.26 | 26,612,000 |
| 2022-10-06 | 960.00 | 975.00 | 950.00 | 960.00 | 847.50 | 14,375,500 |
| 2022-10-05 | 970.00 | 980.00 | 960.00 | 960.00 | 847.50 | 17,669,200 |
| 2022-10-04 | 965.00 | 975.00 | 960.00 | 960.00 | 847.50 | 17,065,600 |
| 2022-10-03 | 955.00 | 970.00 | 935.00 | 955.00 | 843.09 | 21,508,400 |
| 2022-09-30 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 838.67 | 63,087,100 |
| 2022-09-29 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 882.81 | 45,738,300 |
| 2022-09-28 | 1,040.00 | 1,040.00 | 990.00 | 995.00 | 878.40 | 28,588,000 |
| 2022-09-27 | 995.00 | 1,020.00 | 995.00 | 1,015.00 | 896.06 | 16,271,700 |
| 2022-09-26 | 1,010.00 | 1,015.00 | 970.00 | 995.00 | 878.40 | 42,739,800 |
| 2022-09-23 | 1,030.00 | 1,050.00 | 990.00 | 995.00 | 878.40 | 48,107,400 |
| 2022-09-22 | 1,015.00 | 1,055.00 | 1,000.00 | 1,015.00 | 896.06 | 20,115,500 |
| 2022-09-21 | 1,080.00 | 1,080.00 | 1,015.00 | 1,025.00 | 904.88 | 21,869,200 |
| 2022-09-20 | 1,090.00 | 1,090.00 | 1,050.00 | 1,075.00 | 949.02 | 18,737,000 |
| 2022-09-19 | 1,080.00 | 1,105.00 | 1,050.00 | 1,095.00 | 966.68 | 33,416,300 |
| 2022-09-16 | 1,090.00 | 1,110.00 | 1,065.00 | 1,080.00 | 953.44 | 45,936,400 |
| 2022-09-15 | 1,030.00 | 1,095.00 | 1,025.00 | 1,090.00 | 962.27 | 61,129,200 |
| 2022-09-14 | 1,040.00 | 1,045.00 | 1,005.00 | 1,020.00 | 900.47 | 17,056,200 |
| 2022-09-13 | 1,000.00 | 1,060.00 | 1,000.00 | 1,045.00 | 922.54 | 62,860,200 |
| 2022-09-12 | 965.00 | 1,010.00 | 965.00 | 1,000.00 | 882.81 | 24,221,600 |
| 2022-09-09 | 955.00 | 975.00 | 950.00 | 965.00 | 851.91 | 10,848,200 |
| 2022-09-08 | 955.00 | 980.00 | 955.00 | 955.00 | 843.09 | 17,724,600 |
| 2022-09-07 | 955.00 | 970.00 | 935.00 | 955.00 | 843.09 | 59,649,500 |
| 2022-09-06 | 965.00 | 975.00 | 950.00 | 955.00 | 843.09 | 15,205,800 |
| 2022-09-05 | 975.00 | 975.00 | 955.00 | 970.00 | 856.33 | 14,314,200 |
| 2022-09-02 | 985.00 | 985.00 | 955.00 | 975.00 | 860.74 | 11,822,000 |
| 2022-09-01 | 950.00 | 980.00 | 950.00 | 975.00 | 860.74 | 11,618,800 |
| 2022-08-31 | 975.00 | 975.00 | 950.00 | 950.00 | 838.67 | 10,782,400 |
| 2022-08-30 | 975.00 | 990.00 | 965.00 | 965.00 | 851.91 | 10,499,500 |
| 2022-08-29 | 975.00 | 985.00 | 950.00 | 975.00 | 860.74 | 32,539,400 |
| 2022-08-26 | 980.00 | 985.00 | 965.00 | 980.00 | 865.16 | 5,327,800 |
| 2022-08-25 | 985.00 | 985.00 | 955.00 | 980.00 | 865.16 | 21,285,400 |
| 2022-08-24 | 980.00 | 980.00 | 960.00 | 980.00 | 865.16 | 6,724,600 |
| 2022-08-23 | 915.00 | 975.00 | 915.00 | 960.00 | 847.50 | 14,285,400 |
| 2022-08-22 | 980.00 | 990.00 | 935.00 | 940.00 | 829.84 | 20,811,800 |
| 2022-08-19 | 995.00 | 1,000.00 | 980.00 | 980.00 | 865.16 | 8,474,700 |
| 2022-08-18 | 1,000.00 | 1,000.00 | 980.00 | 995.00 | 878.40 | 11,885,900 |
| 2022-08-16 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 878.40 | 31,687,200 |
| 2022-08-15 | 975.00 | 1,005.00 | 970.00 | 1,000.00 | 882.81 | 65,360,000 |
| 2022-08-12 | 960.00 | 970.00 | 945.00 | 970.00 | 856.33 | 7,593,300 |
| 2022-08-11 | 925.00 | 975.00 | 925.00 | 960.00 | 847.50 | 35,403,400 |
| 2022-08-10 | 950.00 | 950.00 | 910.00 | 920.00 | 812.19 | 12,138,600 |
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.