Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 990.00 | 1,020.00 | 960.00 | 1,015.00 | 882.49 | 34,240,000 |
| 2022-05-12 | 1,015.00 | 1,020.00 | 950.00 | 975.00 | 847.72 | 53,593,200 |
| 2022-05-11 | 995.00 | 1,025.00 | 985.00 | 995.00 | 865.10 | 34,921,000 |
| 2022-05-10 | 1,040.00 | 1,040.00 | 960.00 | 995.00 | 865.10 | 52,983,200 |
| 2022-05-09 | 1,070.00 | 1,070.00 | 1,000.00 | 1,020.00 | 886.84 | 73,418,800 |
| 2022-04-28 | 1,030.00 | 1,070.00 | 1,020.00 | 1,065.00 | 925.97 | 38,255,000 |
| 2022-04-27 | 1,060.00 | 1,065.00 | 1,020.00 | 1,030.00 | 895.54 | 23,110,700 |
| 2022-04-26 | 1,035.00 | 1,070.00 | 1,020.00 | 1,060.00 | 921.62 | 38,019,400 |
| 2022-04-25 | 1,025.00 | 1,035.00 | 1,005.00 | 1,030.00 | 895.54 | 32,957,500 |
| 2022-04-22 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 895.54 | 45,491,900 |
| 2022-04-21 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 895.54 | 50,571,200 |
| 2022-04-20 | 1,005.00 | 1,045.00 | 1,000.00 | 1,040.00 | 904.23 | 35,330,700 |
| 2022-04-19 | 1,030.00 | 1,040.00 | 990.00 | 990.00 | 860.76 | 20,964,600 |
| 2022-04-18 | 975.00 | 1,035.00 | 970.00 | 1,005.00 | 873.80 | 60,889,100 |
| 2022-04-14 | 980.00 | 990.00 | 960.00 | 965.00 | 839.02 | 43,206,300 |
| 2022-04-13 | 985.00 | 995.00 | 960.00 | 980.00 | 852.06 | 37,878,000 |
| 2022-04-12 | 955.00 | 990.00 | 950.00 | 985.00 | 856.41 | 34,728,100 |
| 2022-04-11 | 1,000.00 | 1,010.00 | 955.00 | 955.00 | 830.33 | 54,265,800 |
| 2022-04-08 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 860.76 | 44,513,600 |
| 2022-04-07 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 869.45 | 29,171,300 |
| 2022-04-06 | 1,035.00 | 1,045.00 | 980.00 | 980.00 | 852.06 | 112,223,400 |
| 2022-04-05 | 1,045.00 | 1,060.00 | 1,030.00 | 1,030.00 | 895.54 | 25,119,700 |
| 2022-04-04 | 1,050.00 | 1,060.00 | 1,025.00 | 1,045.00 | 908.58 | 29,928,000 |
| 2022-04-01 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 912.92 | 44,699,700 |
| 2022-03-31 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 904.23 | 33,190,700 |
| 2022-03-30 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 917.27 | 19,355,500 |
| 2022-03-29 | 1,065.00 | 1,095.00 | 1,065.00 | 1,085.00 | 943.36 | 33,082,800 |
| 2022-03-28 | 1,080.00 | 1,095.00 | 1,055.00 | 1,065.00 | 925.97 | 27,768,500 |
| 2022-03-25 | 1,140.00 | 1,140.00 | 1,075.00 | 1,075.00 | 934.66 | 42,044,500 |
| 2022-03-24 | 1,090.00 | 1,130.00 | 1,055.00 | 1,120.00 | 973.79 | 54,781,300 |
| 2022-03-23 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 934.66 | 25,358,800 |
| 2022-03-22 | 1,080.00 | 1,095.00 | 1,060.00 | 1,065.00 | 925.97 | 27,095,900 |
| 2022-03-21 | 1,035.00 | 1,075.00 | 1,035.00 | 1,070.00 | 930.31 | 13,256,100 |
| 2022-03-18 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 908.58 | 18,797,500 |
| 2022-03-17 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 930.31 | 36,235,900 |
| 2022-03-16 | 1,040.00 | 1,060.00 | 1,020.00 | 1,045.00 | 908.58 | 21,989,100 |
| 2022-03-15 | 1,045.00 | 1,065.00 | 1,015.00 | 1,040.00 | 904.23 | 27,273,700 |
| 2022-03-14 | 1,070.00 | 1,080.00 | 1,035.00 | 1,045.00 | 908.58 | 34,154,100 |
| 2022-03-11 | 1,055.00 | 1,070.00 | 1,025.00 | 1,065.00 | 925.97 | 18,682,100 |
| 2022-03-10 | 1,055.00 | 1,075.00 | 1,020.00 | 1,055.00 | 917.27 | 30,709,500 |
| 2022-03-09 | 1,015.00 | 1,070.00 | 990.00 | 1,055.00 | 917.27 | 103,392,600 |
| 2022-03-08 | 900.00 | 1,000.00 | 890.00 | 990.00 | 860.76 | 72,294,900 |
| 2022-03-07 | 920.00 | 920.00 | 890.00 | 895.00 | 778.16 | 19,174,600 |
| 2022-03-04 | 910.00 | 930.00 | 910.00 | 920.00 | 799.90 | 23,418,100 |
| 2022-03-02 | 910.00 | 925.00 | 900.00 | 910.00 | 791.20 | 26,071,200 |
| 2022-03-01 | 925.00 | 945.00 | 910.00 | 910.00 | 791.20 | 23,503,400 |
| 2022-02-25 | 930.00 | 950.00 | 905.00 | 925.00 | 804.24 | 51,699,800 |
| 2022-02-24 | 960.00 | 960.00 | 900.00 | 915.00 | 795.55 | 61,163,600 |
| 2022-02-23 | 955.00 | 965.00 | 940.00 | 955.00 | 830.33 | 20,534,200 |
| 2022-02-22 | 980.00 | 990.00 | 940.00 | 950.00 | 825.98 | 21,773,900 |
| 2022-02-21 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 852.06 | 18,375,800 |
| 2022-02-18 | 990.00 | 1,010.00 | 970.00 | 1,010.00 | 878.15 | 30,032,900 |
| 2022-02-17 | 980.00 | 990.00 | 965.00 | 975.00 | 847.72 | 21,082,400 |
| 2022-02-16 | 960.00 | 990.00 | 955.00 | 975.00 | 847.72 | 36,543,000 |
| 2022-02-15 | 950.00 | 965.00 | 940.00 | 955.00 | 830.33 | 14,143,500 |
| 2022-02-14 | 960.00 | 965.00 | 935.00 | 950.00 | 825.98 | 14,284,400 |
| 2022-02-11 | 940.00 | 965.00 | 940.00 | 960.00 | 834.67 | 18,101,700 |
| 2022-02-10 | 940.00 | 965.00 | 935.00 | 945.00 | 821.63 | 10,181,000 |
| 2022-02-09 | 955.00 | 960.00 | 935.00 | 940.00 | 817.28 | 13,409,000 |
| 2022-02-08 | 950.00 | 960.00 | 945.00 | 955.00 | 830.33 | 12,173,300 |
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.