Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 980.00 | 1,020.00 | 965.00 | 1,020.00 | 930.79 | 40,818,700 |
| 2025-05-09 | 970.00 | 975.00 | 960.00 | 965.00 | 880.60 | 13,729,000 |
| 2025-05-08 | 985.00 | 990.00 | 940.00 | 960.00 | 876.03 | 25,750,000 |
| 2025-05-07 | 960.00 | 990.00 | 955.00 | 985.00 | 898.85 | 21,451,400 |
| 2025-05-06 | 960.00 | 965.00 | 950.00 | 950.00 | 866.91 | 31,422,600 |
| 2025-05-05 | 930.00 | 965.00 | 925.00 | 950.00 | 866.91 | 25,387,200 |
| 2025-05-02 | 920.00 | 950.00 | 920.00 | 930.00 | 848.66 | 19,189,000 |
| 2025-04-30 | 910.00 | 935.00 | 900.00 | 920.00 | 839.53 | 46,816,500 |
| 2025-04-29 | 910.00 | 915.00 | 900.00 | 905.00 | 825.84 | 11,614,700 |
| 2025-04-28 | 935.00 | 940.00 | 895.00 | 905.00 | 825.84 | 16,506,500 |
| 2025-04-25 | 870.00 | 925.00 | 870.00 | 925.00 | 844.09 | 33,753,400 |
| 2025-04-24 | 860.00 | 885.00 | 860.00 | 870.00 | 793.91 | 33,486,200 |
| 2025-04-23 | 850.00 | 870.00 | 845.00 | 855.00 | 780.22 | 34,298,600 |
| 2025-04-22 | 855.00 | 860.00 | 830.00 | 845.00 | 771.09 | 36,561,400 |
| 2025-04-21 | 840.00 | 860.00 | 835.00 | 845.00 | 771.09 | 12,193,300 |
| 2025-04-17 | 815.00 | 850.00 | 805.00 | 840.00 | 766.53 | 17,405,800 |
| 2025-04-16 | 845.00 | 845.00 | 815.00 | 815.00 | 743.72 | 16,087,500 |
| 2025-04-15 | 840.00 | 860.00 | 830.00 | 845.00 | 771.09 | 28,318,000 |
| 2025-04-14 | 800.00 | 860.00 | 795.00 | 840.00 | 766.53 | 50,982,100 |
| 2025-04-11 | 785.00 | 800.00 | 775.00 | 790.00 | 720.90 | 14,883,200 |
| 2025-04-10 | 765.00 | 810.00 | 750.00 | 795.00 | 725.47 | 101,418,700 |
| 2025-04-09 | 700.00 | 750.00 | 700.00 | 745.00 | 679.84 | 29,958,900 |
| 2025-04-08 | 650.00 | 735.00 | 650.00 | 720.00 | 657.03 | 51,989,800 |
| 2025-03-27 | 760.00 | 770.00 | 740.00 | 750.00 | 684.40 | 38,725,300 |
| 2025-03-26 | 760.00 | 775.00 | 750.00 | 770.00 | 702.65 | 36,332,500 |
| 2025-03-25 | 730.00 | 750.00 | 720.00 | 745.00 | 679.84 | 34,726,100 |
| 2025-03-24 | 735.00 | 745.00 | 715.00 | 720.00 | 657.03 | 41,179,600 |
| 2025-03-21 | 790.00 | 790.00 | 735.00 | 735.00 | 670.71 | 79,554,900 |
| 2025-03-20 | 810.00 | 820.00 | 780.00 | 790.00 | 720.90 | 38,307,800 |
| 2025-03-19 | 800.00 | 820.00 | 790.00 | 810.00 | 739.15 | 24,596,700 |
| 2025-03-18 | 850.00 | 850.00 | 780.00 | 805.00 | 734.59 | 54,090,900 |
| 2025-03-17 | 835.00 | 855.00 | 830.00 | 850.00 | 775.65 | 9,925,800 |
| 2025-03-14 | 835.00 | 840.00 | 815.00 | 830.00 | 757.40 | 17,064,800 |
| 2025-03-13 | 845.00 | 850.00 | 825.00 | 835.00 | 761.97 | 10,884,700 |
| 2025-03-12 | 840.00 | 860.00 | 835.00 | 845.00 | 771.09 | 18,754,400 |
| 2025-03-11 | 850.00 | 855.00 | 830.00 | 840.00 | 766.53 | 47,299,900 |
| 2025-03-10 | 880.00 | 880.00 | 855.00 | 865.00 | 789.34 | 11,154,200 |
| 2025-03-07 | 870.00 | 895.00 | 855.00 | 880.00 | 803.03 | 19,196,500 |
| 2025-03-06 | 840.00 | 890.00 | 840.00 | 870.00 | 793.91 | 55,225,800 |
| 2025-03-05 | 810.00 | 855.00 | 810.00 | 835.00 | 761.97 | 26,036,900 |
| 2025-03-04 | 820.00 | 825.00 | 800.00 | 810.00 | 739.15 | 14,278,100 |
| 2025-03-03 | 800.00 | 830.00 | 800.00 | 820.00 | 748.28 | 26,139,900 |
| 2025-02-28 | 815.00 | 820.00 | 790.00 | 795.00 | 725.47 | 42,386,900 |
| 2025-02-27 | 810.00 | 840.00 | 805.00 | 825.00 | 752.84 | 30,750,500 |
| 2025-02-26 | 815.00 | 820.00 | 790.00 | 805.00 | 734.59 | 58,013,000 |
| 2025-02-25 | 840.00 | 840.00 | 805.00 | 810.00 | 739.15 | 33,683,600 |
| 2025-02-24 | 855.00 | 855.00 | 825.00 | 840.00 | 766.53 | 28,341,400 |
| 2025-02-21 | 850.00 | 870.00 | 840.00 | 855.00 | 780.22 | 25,568,200 |
| 2025-02-20 | 870.00 | 880.00 | 835.00 | 845.00 | 771.09 | 49,684,600 |
| 2025-02-19 | 900.00 | 905.00 | 865.00 | 880.00 | 803.03 | 30,058,600 |
| 2025-02-18 | 910.00 | 925.00 | 890.00 | 890.00 | 812.16 | 26,156,300 |
| 2025-02-17 | 890.00 | 935.00 | 890.00 | 910.00 | 830.41 | 35,983,500 |
| 2025-02-14 | 880.00 | 885.00 | 870.00 | 880.00 | 803.03 | 18,912,900 |
| 2025-02-13 | 865.00 | 880.00 | 850.00 | 870.00 | 793.91 | 26,917,700 |
| 2025-02-12 | 860.00 | 885.00 | 860.00 | 875.00 | 798.47 | 16,848,800 |
| 2025-02-11 | 890.00 | 890.00 | 850.00 | 855.00 | 780.22 | 18,519,200 |
| 2025-02-10 | 925.00 | 930.00 | 880.00 | 890.00 | 812.16 | 16,978,400 |
| 2025-02-07 | 870.00 | 945.00 | 865.00 | 925.00 | 844.09 | 33,152,500 |
| 2025-02-06 | 940.00 | 940.00 | 860.00 | 870.00 | 793.91 | 30,441,400 |
| 2025-02-05 | 970.00 | 970.00 | 925.00 | 925.00 | 844.09 | 20,937,200 |
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.