Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 690.00 | 695.00 | 675.00 | 675.00 | 632.37 | 20,226,500 |
| 2026-05-01 | 690.00 | 690.00 | 690.00 | 690.00 | 646.42 | 0 |
| 2026-04-30 | 720.00 | 725.00 | 690.00 | 690.00 | 646.42 | 15,535,700 |
| 2026-04-29 | 700.00 | 725.00 | 695.00 | 720.00 | 674.53 | 10,624,100 |
| 2026-04-28 | 700.00 | 710.00 | 690.00 | 700.00 | 655.79 | 5,580,600 |
| 2026-04-27 | 695.00 | 705.00 | 690.00 | 700.00 | 655.79 | 9,458,100 |
| 2026-04-24 | 730.00 | 730.00 | 695.00 | 710.00 | 665.16 | 14,466,600 |
| 2026-04-23 | 745.00 | 750.00 | 720.00 | 725.00 | 679.21 | 11,661,000 |
| 2026-04-22 | 745.00 | 750.00 | 740.00 | 745.00 | 697.95 | 8,081,300 |
| 2026-04-21 | 745.00 | 745.00 | 735.00 | 745.00 | 697.95 | 7,588,300 |
| 2026-04-20 | 745.00 | 755.00 | 735.00 | 745.00 | 697.95 | 8,904,600 |
| 2026-04-17 | 750.00 | 750.00 | 740.00 | 740.00 | 693.26 | 5,664,700 |
| 2026-04-16 | 760.00 | 765.00 | 745.00 | 745.00 | 697.95 | 9,699,400 |
| 2026-04-15 | 735.00 | 765.00 | 725.00 | 760.00 | 712.00 | 26,362,400 |
| 2026-04-14 | 730.00 | 745.00 | 725.00 | 735.00 | 688.58 | 18,539,400 |
| 2026-04-13 | 730.00 | 735.00 | 715.00 | 720.00 | 674.53 | 11,890,000 |
| 2026-04-10 | 715.00 | 745.00 | 715.00 | 735.00 | 688.58 | 16,744,000 |
| 2026-04-09 | 710.00 | 725.00 | 705.00 | 715.00 | 669.84 | 11,370,200 |
| 2026-04-08 | 715.00 | 715.00 | 700.00 | 715.00 | 669.84 | 16,568,400 |
| 2026-04-07 | 705.00 | 705.00 | 685.00 | 690.00 | 646.42 | 10,132,200 |
| 2026-04-06 | 715.00 | 720.00 | 700.00 | 705.00 | 660.47 | 7,191,600 |
| 2026-04-02 | 715.00 | 725.00 | 710.00 | 715.00 | 669.84 | 13,761,900 |
| 2026-04-01 | 730.00 | 730.00 | 710.00 | 710.00 | 665.16 | 15,587,000 |
| 2026-03-31 | 685.00 | 725.00 | 685.00 | 710.00 | 665.16 | 25,694,000 |
| 2026-03-30 | 675.00 | 695.00 | 665.00 | 685.00 | 641.74 | 10,221,300 |
| 2026-03-27 | 705.00 | 705.00 | 680.00 | 685.00 | 641.74 | 12,545,100 |
| 2026-03-26 | 710.00 | 710.00 | 690.00 | 705.00 | 660.47 | 9,272,300 |
| 2026-03-25 | 685.00 | 695.00 | 670.00 | 695.00 | 651.11 | 16,312,200 |
| 2026-03-17 | 685.00 | 695.00 | 680.00 | 685.00 | 641.74 | 8,037,100 |
| 2026-03-16 | 680.00 | 690.00 | 665.00 | 680.00 | 637.05 | 9,499,000 |
| 2026-03-13 | 700.00 | 700.00 | 680.00 | 680.00 | 637.05 | 14,265,000 |
| 2026-03-12 | 690.00 | 700.00 | 680.00 | 700.00 | 655.79 | 14,622,000 |
| 2026-03-11 | 700.00 | 710.00 | 690.00 | 690.00 | 646.42 | 15,251,500 |
| 2026-03-10 | 695.00 | 705.00 | 685.00 | 695.00 | 651.11 | 19,733,100 |
| 2026-03-09 | 700.00 | 700.00 | 670.00 | 680.00 | 637.05 | 36,241,100 |
| 2026-03-06 | 720.00 | 725.00 | 705.00 | 710.00 | 665.16 | 23,181,800 |
| 2026-03-05 | 730.00 | 740.00 | 715.00 | 720.00 | 674.53 | 21,825,000 |
| 2026-03-04 | 740.00 | 745.00 | 715.00 | 720.00 | 674.53 | 29,685,400 |
| 2026-03-03 | 745.00 | 760.00 | 740.00 | 740.00 | 693.26 | 35,283,000 |
| 2026-03-02 | 750.00 | 760.00 | 740.00 | 745.00 | 697.95 | 33,701,800 |
| 2026-02-27 | 775.00 | 780.00 | 765.00 | 770.00 | 721.37 | 29,312,000 |
| 2026-02-26 | 795.00 | 800.00 | 765.00 | 770.00 | 721.37 | 61,242,400 |
| 2026-02-25 | 800.00 | 800.00 | 790.00 | 795.00 | 744.79 | 18,860,700 |
| 2026-02-24 | 815.00 | 825.00 | 795.00 | 795.00 | 744.79 | 42,352,600 |
| 2026-02-23 | 815.00 | 825.00 | 815.00 | 820.00 | 768.21 | 12,300,400 |
| 2026-02-20 | 810.00 | 815.00 | 805.00 | 810.00 | 758.84 | 12,818,600 |
| 2026-02-19 | 820.00 | 825.00 | 805.00 | 810.00 | 758.84 | 25,553,200 |
| 2026-02-18 | 835.00 | 835.00 | 815.00 | 820.00 | 768.21 | 24,320,600 |
| 2026-02-13 | 840.00 | 845.00 | 830.00 | 830.00 | 777.58 | 10,489,200 |
| 2026-02-12 | 845.00 | 850.00 | 830.00 | 840.00 | 786.95 | 22,292,700 |
| 2026-02-11 | 840.00 | 850.00 | 835.00 | 845.00 | 791.63 | 14,012,800 |
| 2026-02-10 | 835.00 | 845.00 | 830.00 | 840.00 | 786.95 | 7,387,300 |
| 2026-02-09 | 850.00 | 855.00 | 830.00 | 835.00 | 782.26 | 15,742,300 |
| 2026-02-06 | 855.00 | 860.00 | 840.00 | 845.00 | 791.63 | 22,620,500 |
| 2026-02-05 | 865.00 | 875.00 | 850.00 | 870.00 | 815.05 | 27,747,200 |
| 2026-02-04 | 865.00 | 870.00 | 845.00 | 865.00 | 810.37 | 12,480,000 |
| 2026-02-03 | 815.00 | 865.00 | 815.00 | 865.00 | 810.37 | 35,612,200 |
| 2026-02-02 | 840.00 | 845.00 | 800.00 | 810.00 | 758.84 | 25,375,400 |
| 2026-01-30 | 795.00 | 840.00 | 795.00 | 830.00 | 777.58 | 43,580,000 |
| 2026-01-29 | 800.00 | 805.00 | 695.00 | 790.00 | 740.11 | 89,625,700 |
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.