Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 890.00 | 900.00 | 885.00 | 900.00 | 843.16 | 15,428,800 |
| 2025-11-04 | 895.00 | 905.00 | 890.00 | 890.00 | 833.79 | 16,822,800 |
| 2025-11-03 | 895.00 | 910.00 | 895.00 | 895.00 | 838.47 | 25,509,000 |
| 2025-10-31 | 910.00 | 915.00 | 885.00 | 885.00 | 829.11 | 43,607,200 |
| 2025-10-30 | 900.00 | 915.00 | 895.00 | 910.00 | 852.53 | 39,976,100 |
| 2025-10-29 | 895.00 | 905.00 | 880.00 | 900.00 | 843.16 | 28,162,600 |
| 2025-10-28 | 900.00 | 910.00 | 890.00 | 895.00 | 838.47 | 17,114,700 |
| 2025-10-27 | 895.00 | 910.00 | 885.00 | 900.00 | 843.16 | 16,917,500 |
| 2025-10-24 | 905.00 | 910.00 | 890.00 | 890.00 | 833.79 | 26,065,200 |
| 2025-10-23 | 900.00 | 910.00 | 895.00 | 905.00 | 847.84 | 15,765,300 |
| 2025-10-22 | 925.00 | 945.00 | 905.00 | 905.00 | 847.84 | 66,437,100 |
| 2025-10-21 | 910.00 | 920.00 | 895.00 | 915.00 | 857.21 | 23,114,000 |
| 2025-10-20 | 885.00 | 910.00 | 880.00 | 905.00 | 847.84 | 14,703,500 |
← NewerPage 5 of 5 · 253 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.