Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,000.00 | 1,090.00 | 995.00 | 1,070.00 | 1,002.42 | 84,000,000 |
| 2025-08-12 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 936.84 | 28,054,500 |
| 2025-08-11 | 960.00 | 1,010.00 | 955.00 | 1,000.00 | 936.84 | 48,267,000 |
| 2025-08-08 | 935.00 | 955.00 | 930.00 | 955.00 | 894.68 | 16,675,200 |
| 2025-08-07 | 920.00 | 940.00 | 905.00 | 935.00 | 875.95 | 23,454,400 |
| 2025-08-06 | 915.00 | 915.00 | 900.00 | 910.00 | 852.53 | 12,099,600 |
| 2025-08-05 | 900.00 | 920.00 | 900.00 | 910.00 | 852.53 | 17,346,000 |
| 2025-08-04 | 900.00 | 915.00 | 890.00 | 890.00 | 833.79 | 14,118,100 |
| 2025-08-01 | 930.00 | 935.00 | 890.00 | 900.00 | 843.16 | 28,829,400 |
| 2025-07-31 | 950.00 | 950.00 | 920.00 | 920.00 | 861.89 | 14,480,000 |
| 2025-07-30 | 950.00 | 955.00 | 935.00 | 940.00 | 880.63 | 4,501,900 |
| 2025-07-29 | 945.00 | 965.00 | 930.00 | 950.00 | 890.00 | 17,211,600 |
| 2025-07-28 | 950.00 | 960.00 | 935.00 | 940.00 | 880.63 | 9,729,300 |
| 2025-07-25 | 940.00 | 950.00 | 930.00 | 940.00 | 880.63 | 7,809,100 |
| 2025-07-24 | 955.00 | 960.00 | 935.00 | 935.00 | 875.95 | 9,706,700 |
| 2025-07-23 | 940.00 | 960.00 | 940.00 | 945.00 | 885.32 | 8,892,400 |
| 2025-07-22 | 945.00 | 955.00 | 920.00 | 940.00 | 880.63 | 22,391,700 |
| 2025-07-21 | 990.00 | 995.00 | 935.00 | 940.00 | 880.63 | 20,568,200 |
| 2025-07-18 | 980.00 | 990.00 | 970.00 | 980.00 | 918.11 | 13,807,000 |
| 2025-07-17 | 975.00 | 985.00 | 965.00 | 980.00 | 918.11 | 10,970,700 |
| 2025-07-16 | 995.00 | 1,020.00 | 970.00 | 985.00 | 922.79 | 37,365,200 |
| 2025-07-15 | 935.00 | 990.00 | 915.00 | 980.00 | 918.11 | 44,620,900 |
| 2025-07-14 | 980.00 | 980.00 | 935.00 | 935.00 | 875.95 | 15,520,700 |
| 2025-07-11 | 985.00 | 995.00 | 980.00 | 980.00 | 918.11 | 10,585,200 |
| 2025-07-10 | 980.00 | 985.00 | 970.00 | 980.00 | 918.11 | 4,594,700 |
| 2025-07-09 | 960.00 | 975.00 | 955.00 | 975.00 | 913.42 | 6,706,800 |
| 2025-07-08 | 980.00 | 980.00 | 960.00 | 960.00 | 899.37 | 7,980,000 |
| 2025-07-07 | 990.00 | 990.00 | 970.00 | 980.00 | 918.11 | 4,172,900 |
| 2025-07-04 | 975.00 | 990.00 | 970.00 | 985.00 | 922.79 | 7,619,100 |
| 2025-07-03 | 955.00 | 995.00 | 950.00 | 975.00 | 913.42 | 14,262,200 |
| 2025-07-02 | 965.00 | 975.00 | 945.00 | 955.00 | 894.68 | 18,176,000 |
| 2025-07-01 | 950.00 | 970.00 | 950.00 | 965.00 | 904.05 | 17,272,000 |
| 2025-06-30 | 955.00 | 965.00 | 935.00 | 955.00 | 894.68 | 15,389,600 |
| 2025-06-26 | 910.00 | 960.00 | 895.00 | 955.00 | 894.68 | 27,219,400 |
| 2025-06-25 | 950.00 | 960.00 | 925.00 | 925.00 | 844.09 | 7,242,000 |
| 2025-06-24 | 905.00 | 970.00 | 905.00 | 950.00 | 866.91 | 51,038,800 |
| 2025-06-23 | 930.00 | 935.00 | 870.00 | 880.00 | 803.03 | 40,890,300 |
| 2025-06-20 | 960.00 | 965.00 | 925.00 | 960.00 | 876.03 | 33,224,800 |
| 2025-06-19 | 965.00 | 980.00 | 940.00 | 970.00 | 885.16 | 28,501,500 |
| 2025-06-18 | 1,000.00 | 1,005.00 | 965.00 | 970.00 | 885.16 | 10,404,700 |
| 2025-06-17 | 965.00 | 1,010.00 | 955.00 | 990.00 | 903.41 | 37,537,200 |
| 2025-06-16 | 990.00 | 990.00 | 960.00 | 960.00 | 876.03 | 11,332,400 |
| 2025-06-13 | 980.00 | 1,015.00 | 965.00 | 990.00 | 903.41 | 32,338,400 |
| 2025-06-12 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 889.72 | 25,151,200 |
| 2025-06-11 | 995.00 | 1,010.00 | 980.00 | 1,005.00 | 917.10 | 28,283,400 |
| 2025-06-10 | 985.00 | 1,010.00 | 980.00 | 995.00 | 907.97 | 7,359,300 |
| 2025-06-05 | 975.00 | 985.00 | 960.00 | 985.00 | 898.85 | 16,740,500 |
| 2025-06-04 | 980.00 | 990.00 | 955.00 | 975.00 | 889.72 | 26,715,400 |
| 2025-06-03 | 975.00 | 980.00 | 955.00 | 975.00 | 889.72 | 29,596,000 |
| 2025-06-02 | 980.00 | 995.00 | 960.00 | 975.00 | 889.72 | 21,660,100 |
| 2025-05-28 | 990.00 | 995.00 | 970.00 | 985.00 | 898.85 | 26,299,500 |
| 2025-05-27 | 985.00 | 995.00 | 980.00 | 985.00 | 898.85 | 14,206,300 |
| 2025-05-26 | 990.00 | 990.00 | 960.00 | 985.00 | 898.85 | 52,678,800 |
| 2025-05-23 | 980.00 | 990.00 | 975.00 | 985.00 | 898.85 | 18,253,300 |
| 2025-05-22 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 889.72 | 46,077,000 |
| 2025-05-21 | 1,000.00 | 1,045.00 | 985.00 | 990.00 | 903.41 | 80,469,900 |
| 2025-05-20 | 1,030.00 | 1,045.00 | 980.00 | 1,000.00 | 912.53 | 22,370,700 |
| 2025-05-19 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 935.35 | 21,405,300 |
| 2025-05-16 | 1,025.00 | 1,025.00 | 995.00 | 1,015.00 | 926.22 | 15,329,900 |
| 2025-05-15 | 1,010.00 | 1,045.00 | 990.00 | 1,015.00 | 926.22 | 47,748,600 |
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.