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 |
| 2025-10-17 | 895.00 | 900.00 | 875.00 | 885.00 | 829.11 | 19,537,400 |
| 2025-10-16 | 905.00 | 910.00 | 890.00 | 895.00 | 838.47 | 11,101,900 |
| 2025-10-15 | 905.00 | 910.00 | 890.00 | 905.00 | 847.84 | 30,171,900 |
| 2025-10-14 | 905.00 | 915.00 | 895.00 | 905.00 | 847.84 | 39,610,000 |
| 2025-10-13 | 885.00 | 910.00 | 885.00 | 905.00 | 847.84 | 30,237,000 |
| 2025-10-10 | 925.00 | 930.00 | 895.00 | 895.00 | 838.47 | 40,909,900 |
| 2025-10-09 | 900.00 | 930.00 | 895.00 | 920.00 | 861.89 | 29,289,600 |
| 2025-10-08 | 905.00 | 920.00 | 895.00 | 910.00 | 852.53 | 25,207,200 |
| 2025-10-07 | 905.00 | 915.00 | 890.00 | 905.00 | 847.84 | 14,564,000 |
| 2025-10-06 | 885.00 | 920.00 | 865.00 | 905.00 | 847.84 | 34,348,500 |
| 2025-10-03 | 900.00 | 905.00 | 880.00 | 885.00 | 829.11 | 27,128,100 |
| 2025-10-02 | 910.00 | 925.00 | 890.00 | 890.00 | 833.79 | 32,345,300 |
| 2025-10-01 | 925.00 | 930.00 | 895.00 | 905.00 | 847.84 | 37,934,800 |
| 2025-09-30 | 935.00 | 935.00 | 920.00 | 930.00 | 871.26 | 23,111,300 |
| 2025-09-29 | 940.00 | 945.00 | 925.00 | 930.00 | 871.26 | 19,182,100 |
| 2025-09-26 | 945.00 | 945.00 | 925.00 | 935.00 | 875.95 | 8,947,100 |
| 2025-09-25 | 940.00 | 965.00 | 920.00 | 945.00 | 885.32 | 43,693,000 |
| 2025-09-24 | 955.00 | 960.00 | 925.00 | 935.00 | 875.95 | 15,420,900 |
| 2025-09-23 | 925.00 | 955.00 | 915.00 | 950.00 | 890.00 | 24,504,100 |
| 2025-09-22 | 935.00 | 950.00 | 915.00 | 920.00 | 861.89 | 27,922,800 |
| 2025-09-19 | 965.00 | 965.00 | 930.00 | 935.00 | 875.95 | 31,593,800 |
| 2025-09-18 | 995.00 | 995.00 | 950.00 | 960.00 | 899.37 | 38,323,300 |
| 2025-09-17 | 975.00 | 1,015.00 | 965.00 | 985.00 | 922.79 | 42,947,100 |
| 2025-09-16 | 985.00 | 990.00 | 965.00 | 975.00 | 913.42 | 18,696,900 |
| 2025-09-15 | 955.00 | 985.00 | 950.00 | 980.00 | 918.11 | 25,584,500 |
| 2025-09-12 | 970.00 | 970.00 | 945.00 | 945.00 | 885.32 | 39,469,400 |
| 2025-09-11 | 950.00 | 980.00 | 950.00 | 960.00 | 899.37 | 40,286,200 |
| 2025-09-10 | 945.00 | 955.00 | 930.00 | 940.00 | 880.63 | 18,110,300 |
| 2025-09-09 | 940.00 | 965.00 | 925.00 | 945.00 | 885.32 | 50,262,700 |
| 2025-09-08 | 995.00 | 1,005.00 | 945.00 | 960.00 | 899.37 | 76,902,500 |
| 2025-09-05 | 990.00 | 990.00 | 990.00 | 990.00 | 927.47 | 0 |
| 2025-09-04 | 995.00 | 1,005.00 | 985.00 | 990.00 | 927.47 | 32,893,400 |
| 2025-09-03 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 927.47 | 39,324,000 |
| 2025-09-02 | 1,000.00 | 1,020.00 | 985.00 | 1,010.00 | 946.21 | 50,381,800 |
| 2025-09-01 | 980.00 | 1,010.00 | 955.00 | 985.00 | 922.79 | 49,419,700 |
| 2025-08-29 | 1,050.00 | 1,060.00 | 990.00 | 1,015.00 | 950.89 | 79,578,200 |
| 2025-08-28 | 1,065.00 | 1,090.00 | 1,060.00 | 1,060.00 | 993.05 | 39,219,200 |
| 2025-08-27 | 1,080.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,007.11 | 39,469,100 |
| 2025-08-26 | 1,080.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,002.42 | 63,482,600 |
| 2025-08-25 | 1,020.00 | 1,075.00 | 1,020.00 | 1,065.00 | 997.74 | 46,040,700 |
| 2025-08-22 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 946.21 | 17,612,500 |
| 2025-08-21 | 1,065.00 | 1,075.00 | 1,020.00 | 1,025.00 | 960.26 | 29,701,200 |
| 2025-08-20 | 1,040.00 | 1,085.00 | 1,040.00 | 1,055.00 | 988.37 | 60,089,600 |
| 2025-08-19 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 974.32 | 28,895,100 |
| 2025-08-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 969.63 | 0 |
| 2025-08-15 | 1,070.00 | 1,075.00 | 1,035.00 | 1,035.00 | 969.63 | 17,467,500 |
| 2025-08-14 | 1,070.00 | 1,080.00 | 1,050.00 | 1,060.00 | 993.05 | 33,964,200 |
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.