Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 845.00 | 845.00 | 800.00 | 805.00 | 754.16 | 60,437,900 |
| 2026-01-27 | 865.00 | 865.00 | 840.00 | 845.00 | 791.63 | 41,327,200 |
| 2026-01-26 | 880.00 | 890.00 | 860.00 | 865.00 | 810.37 | 39,562,500 |
| 2026-01-23 | 890.00 | 890.00 | 870.00 | 880.00 | 824.42 | 18,237,200 |
| 2026-01-22 | 875.00 | 895.00 | 875.00 | 890.00 | 833.79 | 37,473,800 |
| 2026-01-21 | 920.00 | 920.00 | 865.00 | 875.00 | 819.74 | 67,131,900 |
| 2026-01-20 | 910.00 | 925.00 | 900.00 | 920.00 | 861.89 | 25,551,400 |
| 2026-01-19 | 950.00 | 990.00 | 910.00 | 915.00 | 857.21 | 98,449,100 |
| 2026-01-16 | 940.00 | 940.00 | 940.00 | 940.00 | 880.63 | 0 |
| 2026-01-15 | 915.00 | 940.00 | 905.00 | 940.00 | 880.63 | 114,279,800 |
| 2026-01-14 | 875.00 | 915.00 | 860.00 | 905.00 | 847.84 | 79,631,300 |
| 2026-01-13 | 875.00 | 890.00 | 860.00 | 870.00 | 815.05 | 19,765,400 |
| 2026-01-12 | 880.00 | 895.00 | 860.00 | 865.00 | 810.37 | 49,101,200 |
| 2026-01-09 | 835.00 | 865.00 | 830.00 | 865.00 | 810.37 | 24,887,100 |
| 2026-01-08 | 850.00 | 850.00 | 835.00 | 835.00 | 782.26 | 8,881,500 |
| 2026-01-07 | 845.00 | 850.00 | 835.00 | 840.00 | 786.95 | 14,042,600 |
| 2026-01-06 | 835.00 | 850.00 | 835.00 | 845.00 | 791.63 | 17,612,400 |
| 2026-01-05 | 830.00 | 840.00 | 825.00 | 830.00 | 777.58 | 16,682,700 |
| 2026-01-02 | 830.00 | 840.00 | 825.00 | 825.00 | 772.89 | 12,405,600 |
| 2026-01-01 | 830.00 | 830.00 | 830.00 | 830.00 | 777.58 | 0 |
| 2025-12-31 | 830.00 | 830.00 | 830.00 | 830.00 | 777.58 | 0 |
| 2025-12-30 | 845.00 | 850.00 | 830.00 | 830.00 | 777.58 | 15,838,100 |
| 2025-12-29 | 850.00 | 855.00 | 835.00 | 845.00 | 791.63 | 13,276,100 |
| 2025-12-26 | 845.00 | 845.00 | 845.00 | 845.00 | 791.63 | 0 |
| 2025-12-25 | 845.00 | 845.00 | 845.00 | 845.00 | 791.63 | 0 |
| 2025-12-24 | 855.00 | 865.00 | 845.00 | 845.00 | 791.63 | 12,622,800 |
| 2025-12-23 | 870.00 | 870.00 | 845.00 | 855.00 | 801.00 | 18,623,300 |
| 2025-12-22 | 880.00 | 880.00 | 860.00 | 870.00 | 815.05 | 14,881,300 |
| 2025-12-19 | 880.00 | 885.00 | 865.00 | 880.00 | 824.42 | 14,915,300 |
| 2025-12-18 | 875.00 | 885.00 | 865.00 | 880.00 | 824.42 | 26,324,600 |
| 2025-12-17 | 865.00 | 870.00 | 855.00 | 865.00 | 810.37 | 11,293,900 |
| 2025-12-16 | 880.00 | 880.00 | 860.00 | 860.00 | 805.68 | 13,816,600 |
| 2025-12-15 | 860.00 | 880.00 | 860.00 | 875.00 | 819.74 | 28,214,500 |
| 2025-12-12 | 850.00 | 860.00 | 850.00 | 860.00 | 805.68 | 12,183,300 |
| 2025-12-11 | 870.00 | 870.00 | 845.00 | 850.00 | 796.32 | 17,176,100 |
| 2025-12-10 | 855.00 | 865.00 | 855.00 | 860.00 | 805.68 | 6,984,300 |
| 2025-12-09 | 865.00 | 870.00 | 850.00 | 855.00 | 801.00 | 15,365,800 |
| 2025-12-08 | 870.00 | 875.00 | 860.00 | 870.00 | 815.05 | 5,515,200 |
| 2025-12-05 | 875.00 | 875.00 | 860.00 | 860.00 | 805.68 | 8,818,100 |
| 2025-12-04 | 870.00 | 885.00 | 870.00 | 875.00 | 819.74 | 8,364,900 |
| 2025-12-03 | 875.00 | 885.00 | 865.00 | 875.00 | 819.74 | 20,011,400 |
| 2025-12-02 | 865.00 | 870.00 | 860.00 | 865.00 | 810.37 | 10,672,000 |
| 2025-12-01 | 870.00 | 875.00 | 860.00 | 860.00 | 805.68 | 10,694,700 |
| 2025-11-28 | 855.00 | 870.00 | 855.00 | 870.00 | 815.05 | 13,582,000 |
| 2025-11-27 | 860.00 | 865.00 | 850.00 | 855.00 | 801.00 | 14,037,100 |
| 2025-11-26 | 855.00 | 865.00 | 850.00 | 860.00 | 805.68 | 19,755,400 |
| 2025-11-25 | 860.00 | 865.00 | 850.00 | 855.00 | 801.00 | 17,087,900 |
| 2025-11-24 | 860.00 | 865.00 | 850.00 | 865.00 | 810.37 | 19,460,100 |
| 2025-11-21 | 865.00 | 870.00 | 855.00 | 860.00 | 805.68 | 7,996,400 |
| 2025-11-20 | 860.00 | 875.00 | 855.00 | 865.00 | 810.37 | 14,773,100 |
| 2025-11-19 | 890.00 | 890.00 | 860.00 | 860.00 | 805.68 | 14,614,400 |
| 2025-11-18 | 880.00 | 900.00 | 875.00 | 885.00 | 829.11 | 25,656,500 |
| 2025-11-17 | 865.00 | 885.00 | 865.00 | 880.00 | 824.42 | 14,929,000 |
| 2025-11-14 | 870.00 | 870.00 | 855.00 | 865.00 | 810.37 | 12,158,000 |
| 2025-11-13 | 860.00 | 870.00 | 860.00 | 870.00 | 815.05 | 16,580,500 |
| 2025-11-12 | 880.00 | 885.00 | 850.00 | 860.00 | 805.68 | 61,674,400 |
| 2025-11-11 | 895.00 | 895.00 | 875.00 | 880.00 | 824.42 | 34,296,700 |
| 2025-11-10 | 895.00 | 900.00 | 885.00 | 890.00 | 833.79 | 16,784,900 |
| 2025-11-07 | 895.00 | 900.00 | 885.00 | 895.00 | 838.47 | 20,333,400 |
| 2025-11-06 | 900.00 | 905.00 | 890.00 | 895.00 | 838.47 | 9,241,600 |
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.