Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 945.00 | 970.00 | 930.00 | 945.00 | 821.63 | 25,790,600 |
| 2022-02-04 | 950.00 | 960.00 | 940.00 | 945.00 | 821.63 | 23,906,200 |
| 2022-02-03 | 900.00 | 955.00 | 900.00 | 950.00 | 825.98 | 34,144,100 |
| 2022-02-02 | 880.00 | 910.00 | 875.00 | 895.00 | 778.16 | 13,419,100 |
| 2022-01-31 | 885.00 | 895.00 | 875.00 | 875.00 | 760.77 | 7,384,000 |
| 2022-01-28 | 865.00 | 885.00 | 865.00 | 880.00 | 765.12 | 12,896,300 |
| 2022-01-27 | 890.00 | 890.00 | 860.00 | 865.00 | 752.08 | 19,424,100 |
| 2022-01-26 | 935.00 | 950.00 | 880.00 | 885.00 | 769.46 | 32,068,600 |
| 2022-01-25 | 940.00 | 940.00 | 915.00 | 925.00 | 804.24 | 28,277,900 |
| 2022-01-24 | 935.00 | 940.00 | 920.00 | 935.00 | 812.94 | 18,862,800 |
| 2022-01-21 | 910.00 | 945.00 | 905.00 | 935.00 | 812.94 | 19,217,700 |
| 2022-01-20 | 920.00 | 935.00 | 910.00 | 910.00 | 791.20 | 10,388,300 |
| 2022-01-19 | 950.00 | 950.00 | 915.00 | 920.00 | 799.90 | 7,404,300 |
| 2022-01-18 | 930.00 | 940.00 | 905.00 | 930.00 | 808.59 | 12,352,000 |
| 2022-01-17 | 945.00 | 955.00 | 920.00 | 925.00 | 804.24 | 17,334,800 |
| 2022-01-14 | 940.00 | 950.00 | 930.00 | 945.00 | 821.63 | 7,174,700 |
| 2022-01-13 | 930.00 | 950.00 | 920.00 | 940.00 | 817.28 | 25,166,500 |
| 2022-01-12 | 955.00 | 955.00 | 920.00 | 930.00 | 808.59 | 17,405,000 |
| 2022-01-11 | 955.00 | 970.00 | 940.00 | 940.00 | 817.28 | 21,551,800 |
| 2022-01-10 | 955.00 | 970.00 | 950.00 | 955.00 | 830.33 | 20,365,900 |
| 2022-01-07 | 960.00 | 970.00 | 940.00 | 950.00 | 825.98 | 30,514,200 |
| 2022-01-06 | 975.00 | 990.00 | 940.00 | 955.00 | 830.33 | 30,444,000 |
| 2022-01-05 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 847.72 | 25,474,700 |
| 2022-01-04 | 1,000.00 | 1,035.00 | 995.00 | 1,010.00 | 878.15 | 27,472,500 |
| 2022-01-03 | 975.00 | 1,000.00 | 970.00 | 995.00 | 865.10 | 12,296,200 |
| 2021-12-30 | 975.00 | 985.00 | 965.00 | 970.00 | 843.37 | 10,806,500 |
| 2021-12-29 | 995.00 | 995.00 | 965.00 | 975.00 | 847.72 | 11,972,400 |
| 2021-12-28 | 995.00 | 1,010.00 | 975.00 | 985.00 | 856.41 | 18,607,300 |
| 2021-12-27 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 860.76 | 5,837,800 |
| 2021-12-24 | 995.00 | 1,005.00 | 990.00 | 995.00 | 865.10 | 10,349,300 |
| 2021-12-23 | 990.00 | 1,005.00 | 980.00 | 990.00 | 860.76 | 11,873,600 |
| 2021-12-22 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 860.76 | 16,925,900 |
| 2021-12-21 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 865.10 | 14,851,300 |
| 2021-12-20 | 980.00 | 995.00 | 965.00 | 995.00 | 865.10 | 32,696,200 |
| 2021-12-17 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 852.06 | 15,709,100 |
| 2021-12-16 | 1,015.00 | 1,030.00 | 975.00 | 1,000.00 | 869.45 | 43,367,000 |
| 2021-12-15 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 882.49 | 14,991,600 |
| 2021-12-14 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 895.54 | 14,711,700 |
| 2021-12-13 | 1,060.00 | 1,080.00 | 1,050.00 | 1,055.00 | 917.27 | 17,638,600 |
| 2021-12-10 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 917.27 | 27,976,500 |
| 2021-12-09 | 1,065.00 | 1,075.00 | 1,055.00 | 1,060.00 | 921.62 | 22,008,000 |
| 2021-12-08 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 925.97 | 29,393,600 |
| 2021-12-07 | 1,045.00 | 1,070.00 | 1,040.00 | 1,070.00 | 930.31 | 30,152,800 |
| 2021-12-06 | 1,040.00 | 1,060.00 | 1,035.00 | 1,035.00 | 899.88 | 35,727,500 |
| 2021-12-03 | 1,030.00 | 1,060.00 | 1,020.00 | 1,040.00 | 904.23 | 36,659,100 |
| 2021-12-02 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 886.84 | 34,851,100 |
| 2021-12-01 | 1,050.00 | 1,050.00 | 1,000.00 | 1,020.00 | 886.84 | 49,181,400 |
| 2021-11-30 | 1,055.00 | 1,070.00 | 1,035.00 | 1,050.00 | 912.92 | 27,903,100 |
| 2021-11-29 | 1,030.00 | 1,070.00 | 1,025.00 | 1,050.00 | 912.92 | 51,959,600 |
| 2021-11-26 | 1,080.00 | 1,095.00 | 1,025.00 | 1,035.00 | 899.88 | 73,841,900 |
| 2021-11-25 | 1,150.00 | 1,150.00 | 1,085.00 | 1,085.00 | 943.36 | 47,736,700 |
| 2021-11-24 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 991.17 | 25,522,500 |
| 2021-11-23 | 1,170.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,021.61 | 19,304,400 |
| 2021-11-22 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,017.26 | 19,266,500 |
| 2021-11-19 | 1,145.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,008.56 | 14,847,300 |
| 2021-11-18 | 1,185.00 | 1,190.00 | 1,140.00 | 1,145.00 | 995.52 | 32,469,400 |
| 2021-11-17 | 1,150.00 | 1,200.00 | 1,145.00 | 1,180.00 | 1,025.95 | 62,838,500 |
| 2021-11-16 | 1,095.00 | 1,145.00 | 1,090.00 | 1,140.00 | 991.17 | 21,238,000 |
| 2021-11-15 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 947.70 | 13,249,700 |
| 2021-11-12 | 1,130.00 | 1,155.00 | 1,115.00 | 1,115.00 | 969.44 | 38,230,500 |
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.