Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 920.00 | 945.00 | 920.00 | 940.00 | 829.84 | 24,910,800 |
| 2022-08-08 | 920.00 | 930.00 | 910.00 | 920.00 | 812.19 | 4,292,500 |
| 2022-08-05 | 920.00 | 925.00 | 905.00 | 920.00 | 812.19 | 13,257,800 |
| 2022-08-04 | 925.00 | 935.00 | 900.00 | 925.00 | 804.24 | 17,451,000 |
| 2022-08-03 | 910.00 | 925.00 | 905.00 | 925.00 | 804.24 | 10,737,700 |
| 2022-08-02 | 915.00 | 920.00 | 905.00 | 905.00 | 786.85 | 15,889,300 |
| 2022-08-01 | 925.00 | 950.00 | 915.00 | 915.00 | 795.55 | 12,718,000 |
| 2022-07-29 | 900.00 | 930.00 | 895.00 | 925.00 | 804.24 | 40,906,200 |
| 2022-07-28 | 870.00 | 900.00 | 870.00 | 895.00 | 778.16 | 19,254,400 |
| 2022-07-27 | 870.00 | 880.00 | 865.00 | 870.00 | 756.42 | 6,368,400 |
| 2022-07-26 | 865.00 | 880.00 | 865.00 | 870.00 | 756.42 | 7,667,100 |
| 2022-07-25 | 885.00 | 890.00 | 870.00 | 870.00 | 756.42 | 4,117,400 |
| 2022-07-22 | 885.00 | 895.00 | 880.00 | 885.00 | 769.46 | 5,450,400 |
| 2022-07-21 | 890.00 | 900.00 | 875.00 | 885.00 | 769.46 | 4,745,100 |
| 2022-07-20 | 890.00 | 905.00 | 875.00 | 890.00 | 773.81 | 34,274,300 |
| 2022-07-19 | 865.00 | 890.00 | 850.00 | 890.00 | 773.81 | 27,845,000 |
| 2022-07-18 | 830.00 | 865.00 | 830.00 | 860.00 | 747.73 | 23,346,700 |
| 2022-07-15 | 820.00 | 835.00 | 815.00 | 825.00 | 717.30 | 12,175,300 |
| 2022-07-14 | 830.00 | 845.00 | 815.00 | 820.00 | 712.95 | 12,072,600 |
| 2022-07-13 | 860.00 | 860.00 | 830.00 | 835.00 | 725.99 | 8,282,000 |
| 2022-07-12 | 855.00 | 865.00 | 840.00 | 845.00 | 734.69 | 6,255,000 |
| 2022-07-11 | 835.00 | 865.00 | 825.00 | 855.00 | 743.38 | 17,674,100 |
| 2022-07-08 | 830.00 | 835.00 | 820.00 | 825.00 | 717.30 | 9,572,600 |
| 2022-07-07 | 830.00 | 830.00 | 815.00 | 825.00 | 717.30 | 14,745,500 |
| 2022-07-06 | 835.00 | 840.00 | 815.00 | 825.00 | 717.30 | 14,044,500 |
| 2022-07-05 | 815.00 | 835.00 | 810.00 | 835.00 | 725.99 | 14,021,000 |
| 2022-07-04 | 835.00 | 840.00 | 805.00 | 810.00 | 704.26 | 11,766,400 |
| 2022-07-01 | 860.00 | 860.00 | 830.00 | 830.00 | 721.64 | 13,254,200 |
| 2022-06-30 | 860.00 | 870.00 | 840.00 | 860.00 | 747.73 | 16,817,700 |
| 2022-06-29 | 875.00 | 875.00 | 855.00 | 855.00 | 743.38 | 12,628,000 |
| 2022-06-28 | 885.00 | 885.00 | 870.00 | 875.00 | 760.77 | 13,863,700 |
| 2022-06-27 | 885.00 | 895.00 | 870.00 | 880.00 | 765.12 | 19,928,300 |
| 2022-06-24 | 855.00 | 895.00 | 850.00 | 885.00 | 769.46 | 74,941,600 |
| 2022-06-23 | 860.00 | 870.00 | 830.00 | 855.00 | 743.38 | 50,033,900 |
| 2022-06-22 | 845.00 | 860.00 | 840.00 | 860.00 | 747.73 | 31,465,100 |
| 2022-06-21 | 845.00 | 860.00 | 820.00 | 850.00 | 739.03 | 74,204,900 |
| 2022-06-20 | 895.00 | 905.00 | 835.00 | 835.00 | 725.99 | 84,779,100 |
| 2022-06-17 | 905.00 | 910.00 | 885.00 | 895.00 | 778.16 | 81,760,700 |
| 2022-06-16 | 915.00 | 935.00 | 905.00 | 910.00 | 791.20 | 19,209,600 |
| 2022-06-15 | 955.00 | 955.00 | 910.00 | 915.00 | 795.55 | 81,533,800 |
| 2022-06-14 | 930.00 | 945.00 | 920.00 | 935.00 | 812.94 | 26,224,500 |
| 2022-06-13 | 935.00 | 940.00 | 910.00 | 930.00 | 808.59 | 16,654,100 |
| 2022-06-10 | 960.00 | 960.00 | 930.00 | 940.00 | 817.28 | 43,740,400 |
| 2022-06-09 | 980.00 | 990.00 | 955.00 | 965.00 | 839.02 | 18,255,500 |
| 2022-06-08 | 985.00 | 990.00 | 975.00 | 980.00 | 852.06 | 22,378,100 |
| 2022-06-07 | 985.00 | 995.00 | 975.00 | 985.00 | 856.41 | 11,609,400 |
| 2022-06-06 | 985.00 | 1,000.00 | 970.00 | 975.00 | 847.72 | 21,680,100 |
| 2022-06-03 | 990.00 | 1,005.00 | 985.00 | 985.00 | 856.41 | 15,192,900 |
| 2022-06-02 | 990.00 | 1,015.00 | 990.00 | 990.00 | 860.76 | 19,342,400 |
| 2022-05-31 | 1,020.00 | 1,025.00 | 985.00 | 985.00 | 856.41 | 35,105,200 |
| 2022-05-30 | 1,015.00 | 1,015.00 | 990.00 | 1,015.00 | 882.49 | 21,636,200 |
| 2022-05-27 | 990.00 | 1,010.00 | 980.00 | 1,005.00 | 873.80 | 15,926,100 |
| 2022-05-25 | 985.00 | 1,000.00 | 970.00 | 975.00 | 847.72 | 20,311,000 |
| 2022-05-24 | 995.00 | 1,000.00 | 985.00 | 985.00 | 856.41 | 16,218,600 |
| 2022-05-23 | 995.00 | 1,010.00 | 980.00 | 995.00 | 865.10 | 21,580,400 |
| 2022-05-20 | 970.00 | 1,005.00 | 970.00 | 990.00 | 860.76 | 27,708,200 |
| 2022-05-19 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 860.76 | 41,084,000 |
| 2022-05-18 | 1,020.00 | 1,020.00 | 985.00 | 990.00 | 860.76 | 27,031,700 |
| 2022-05-17 | 1,010.00 | 1,025.00 | 990.00 | 1,000.00 | 869.45 | 59,810,500 |
| 2022-05-13 | 990.00 | 1,020.00 | 960.00 | 1,015.00 | 882.49 | 34,240,000 |
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.