Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 978.13 | 17,893,800 |
| 2021-11-10 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 969.44 | 17,234,300 |
| 2021-11-09 | 1,095.00 | 1,135.00 | 1,090.00 | 1,120.00 | 973.79 | 42,668,400 |
| 2021-11-08 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 952.05 | 21,155,300 |
| 2021-11-05 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 943.36 | 16,925,900 |
| 2021-11-04 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 943.36 | 22,870,200 |
| 2021-11-03 | 1,040.00 | 1,095.00 | 1,040.00 | 1,085.00 | 943.36 | 20,887,000 |
| 2021-11-02 | 1,055.00 | 1,075.00 | 1,040.00 | 1,040.00 | 904.23 | 28,324,500 |
| 2021-11-01 | 1,075.00 | 1,100.00 | 1,055.00 | 1,060.00 | 921.62 | 29,425,200 |
| 2021-10-29 | 1,085.00 | 1,100.00 | 1,060.00 | 1,075.00 | 934.66 | 31,594,200 |
| 2021-10-28 | 1,075.00 | 1,085.00 | 1,040.00 | 1,085.00 | 943.36 | 54,925,300 |
| 2021-10-27 | 1,105.00 | 1,110.00 | 1,065.00 | 1,075.00 | 934.66 | 27,622,400 |
| 2021-10-26 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 960.74 | 19,426,000 |
| 2021-10-25 | 1,120.00 | 1,140.00 | 1,075.00 | 1,085.00 | 943.36 | 32,223,700 |
| 2021-10-22 | 1,075.00 | 1,135.00 | 1,060.00 | 1,120.00 | 973.79 | 42,030,900 |
| 2021-10-21 | 1,100.00 | 1,140.00 | 1,045.00 | 1,075.00 | 934.66 | 50,256,300 |
| 2021-10-19 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 952.05 | 26,713,000 |
| 2021-10-18 | 1,130.00 | 1,145.00 | 1,105.00 | 1,120.00 | 973.79 | 35,628,900 |
| 2021-10-15 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 982.48 | 32,165,600 |
| 2021-10-14 | 1,070.00 | 1,110.00 | 1,070.00 | 1,100.00 | 956.40 | 67,702,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.