Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,000.00 | 1,000.00 | 955.00 | 960.00 | 876.03 | 11,192,000 |
| 2025-02-03 | 985.00 | 995.00 | 935.00 | 995.00 | 907.97 | 17,825,300 |
| 2025-01-31 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 898.85 | 23,636,400 |
| 2025-01-30 | 1,005.00 | 1,035.00 | 990.00 | 995.00 | 907.97 | 19,596,400 |
| 2025-01-24 | 980.00 | 1,010.00 | 965.00 | 1,005.00 | 917.10 | 19,340,300 |
| 2025-01-23 | 975.00 | 995.00 | 965.00 | 980.00 | 894.28 | 25,078,600 |
| 2025-01-22 | 970.00 | 985.00 | 955.00 | 960.00 | 876.03 | 12,184,900 |
| 2025-01-21 | 965.00 | 980.00 | 960.00 | 970.00 | 885.16 | 11,235,700 |
| 2025-01-20 | 940.00 | 970.00 | 935.00 | 960.00 | 876.03 | 10,951,900 |
| 2025-01-17 | 950.00 | 955.00 | 920.00 | 935.00 | 853.22 | 13,900,200 |
| 2025-01-16 | 970.00 | 980.00 | 940.00 | 945.00 | 862.35 | 33,249,600 |
| 2025-01-15 | 890.00 | 960.00 | 880.00 | 960.00 | 876.03 | 59,665,900 |
| 2025-01-14 | 915.00 | 915.00 | 880.00 | 890.00 | 812.16 | 32,510,400 |
| 2025-01-13 | 950.00 | 950.00 | 905.00 | 915.00 | 834.97 | 25,557,300 |
| 2025-01-10 | 970.00 | 975.00 | 950.00 | 950.00 | 866.91 | 17,839,100 |
| 2025-01-09 | 970.00 | 985.00 | 965.00 | 970.00 | 885.16 | 8,769,000 |
| 2025-01-08 | 995.00 | 1,000.00 | 965.00 | 970.00 | 885.16 | 7,319,100 |
| 2025-01-07 | 980.00 | 995.00 | 975.00 | 995.00 | 907.97 | 5,656,500 |
| 2025-01-06 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 894.28 | 7,273,100 |
| 2025-01-03 | 995.00 | 1,030.00 | 995.00 | 1,000.00 | 912.53 | 14,395,000 |
| 2025-01-02 | 980.00 | 1,005.00 | 980.00 | 995.00 | 907.97 | 7,953,700 |
| 2024-12-30 | 980.00 | 1,015.00 | 975.00 | 980.00 | 894.28 | 14,060,200 |
| 2024-12-27 | 975.00 | 985.00 | 960.00 | 975.00 | 889.72 | 10,520,300 |
| 2024-12-24 | 970.00 | 985.00 | 960.00 | 975.00 | 889.72 | 6,336,300 |
| 2024-12-23 | 960.00 | 970.00 | 950.00 | 965.00 | 880.60 | 5,656,800 |
| 2024-12-20 | 985.00 | 1,000.00 | 955.00 | 955.00 | 871.47 | 16,983,100 |
| 2024-12-19 | 950.00 | 990.00 | 940.00 | 985.00 | 898.85 | 36,974,800 |
| 2024-12-18 | 995.00 | 1,000.00 | 960.00 | 965.00 | 880.60 | 45,286,600 |
| 2024-12-17 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 917.10 | 19,214,800 |
| 2024-12-16 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 930.79 | 26,803,600 |
| 2024-12-13 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 926.22 | 26,532,000 |
| 2024-12-12 | 1,055.00 | 1,060.00 | 1,020.00 | 1,025.00 | 935.35 | 36,521,800 |
| 2024-12-11 | 1,060.00 | 1,085.00 | 1,040.00 | 1,050.00 | 958.16 | 26,130,100 |
| 2024-12-10 | 1,070.00 | 1,075.00 | 1,035.00 | 1,060.00 | 967.29 | 34,593,400 |
| 2024-12-09 | 1,090.00 | 1,105.00 | 1,065.00 | 1,065.00 | 971.85 | 16,571,600 |
| 2024-12-06 | 1,105.00 | 1,105.00 | 1,060.00 | 1,085.00 | 990.10 | 22,540,600 |
| 2024-12-05 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,003.79 | 9,601,600 |
| 2024-12-04 | 1,085.00 | 1,115.00 | 1,065.00 | 1,105.00 | 1,008.35 | 19,036,300 |
| 2024-12-03 | 1,025.00 | 1,085.00 | 1,025.00 | 1,075.00 | 980.98 | 20,155,400 |
| 2024-12-02 | 1,070.00 | 1,095.00 | 1,010.00 | 1,025.00 | 935.35 | 34,508,700 |
| 2024-11-29 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 976.41 | 5,993,100 |
| 2024-11-28 | 1,120.00 | 1,130.00 | 1,075.00 | 1,095.00 | 999.23 | 11,140,300 |
| 2024-11-26 | 1,110.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,022.04 | 16,290,800 |
| 2024-11-25 | 1,075.00 | 1,130.00 | 1,060.00 | 1,100.00 | 1,003.79 | 29,641,200 |
| 2024-11-22 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 976.41 | 9,198,200 |
| 2024-11-21 | 1,085.00 | 1,085.00 | 1,055.00 | 1,065.00 | 971.85 | 8,059,000 |
| 2024-11-20 | 1,105.00 | 1,110.00 | 1,070.00 | 1,085.00 | 990.10 | 10,055,600 |
| 2024-11-19 | 1,070.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,003.79 | 29,023,700 |
| 2024-11-18 | 1,135.00 | 1,145.00 | 1,060.00 | 1,065.00 | 971.85 | 25,637,000 |
| 2024-11-15 | 1,120.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,035.73 | 9,232,600 |
| 2024-11-14 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,022.04 | 16,308,700 |
| 2024-11-13 | 1,160.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,026.60 | 20,791,200 |
| 2024-11-12 | 1,125.00 | 1,165.00 | 1,105.00 | 1,160.00 | 1,058.54 | 21,050,900 |
| 2024-11-11 | 1,160.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,026.60 | 19,094,300 |
| 2024-11-08 | 1,210.00 | 1,225.00 | 1,155.00 | 1,160.00 | 1,058.54 | 25,582,200 |
| 2024-11-07 | 1,135.00 | 1,205.00 | 1,105.00 | 1,190.00 | 1,085.92 | 42,073,200 |
| 2024-11-06 | 1,220.00 | 1,220.00 | 1,100.00 | 1,135.00 | 1,035.73 | 58,285,700 |
| 2024-11-05 | 1,240.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,090.48 | 44,919,000 |
| 2024-11-04 | 1,280.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,126.98 | 28,604,200 |
| 2024-11-01 | 1,390.00 | 1,390.00 | 1,270.00 | 1,280.00 | 1,168.04 | 27,409,800 |
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.