Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,340.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,222.80 | 21,743,300 |
| 2024-10-30 | 1,305.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,222.80 | 16,266,300 |
| 2024-10-29 | 1,315.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,195.42 | 15,810,300 |
| 2024-10-28 | 1,330.00 | 1,360.00 | 1,310.00 | 1,320.00 | 1,204.55 | 23,563,100 |
| 2024-10-25 | 1,335.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,213.67 | 20,008,700 |
| 2024-10-24 | 1,355.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,218.23 | 24,240,200 |
| 2024-10-23 | 1,390.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,236.48 | 10,155,700 |
| 2024-10-22 | 1,355.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,245.61 | 24,704,800 |
| 2024-10-21 | 1,400.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,236.48 | 26,562,400 |
| 2024-10-18 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,277.55 | 15,209,800 |
| 2024-10-17 | 1,395.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,259.30 | 18,185,900 |
| 2024-10-16 | 1,365.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,272.99 | 32,681,000 |
| 2024-10-15 | 1,375.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,245.61 | 18,306,800 |
| 2024-10-14 | 1,410.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,259.30 | 31,008,200 |
| 2024-10-11 | 1,340.00 | 1,430.00 | 1,335.00 | 1,405.00 | 1,282.11 | 88,059,000 |
| 2024-10-10 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,213.67 | 11,981,300 |
| 2024-10-09 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,213.67 | 28,419,700 |
| 2024-10-08 | 1,320.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,218.23 | 32,149,400 |
| 2024-10-07 | 1,300.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,199.98 | 20,572,300 |
| 2024-10-04 | 1,350.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,186.30 | 22,237,200 |
| 2024-10-03 | 1,335.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,231.92 | 16,626,200 |
| 2024-10-02 | 1,375.00 | 1,375.00 | 1,310.00 | 1,335.00 | 1,218.23 | 33,671,500 |
| 2024-10-01 | 1,330.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,231.92 | 29,260,900 |
| 2024-09-30 | 1,375.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,213.67 | 16,080,700 |
| 2024-09-27 | 1,360.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,254.74 | 46,773,300 |
| 2024-09-26 | 1,340.00 | 1,375.00 | 1,330.00 | 1,355.00 | 1,236.48 | 39,216,600 |
| 2024-09-25 | 1,410.00 | 1,410.00 | 1,325.00 | 1,335.00 | 1,218.23 | 41,750,000 |
| 2024-09-24 | 1,350.00 | 1,395.00 | 1,320.00 | 1,385.00 | 1,263.86 | 55,040,300 |
| 2024-09-23 | 1,335.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,231.92 | 44,323,400 |
| 2024-09-20 | 1,325.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,218.23 | 44,263,700 |
| 2024-09-19 | 1,315.00 | 1,340.00 | 1,285.00 | 1,325.00 | 1,209.11 | 68,352,600 |
| 2024-09-18 | 1,300.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,199.98 | 74,863,100 |
| 2024-09-17 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,186.30 | 27,567,300 |
| 2024-09-13 | 1,345.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,195.42 | 22,865,200 |
| 2024-09-12 | 1,335.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,231.92 | 34,013,800 |
| 2024-09-11 | 1,365.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,218.23 | 21,478,600 |
| 2024-09-10 | 1,325.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,222.80 | 34,482,200 |
| 2024-09-09 | 1,340.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,209.11 | 28,915,900 |
| 2024-09-06 | 1,345.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,222.80 | 34,106,400 |
| 2024-09-05 | 1,335.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,231.92 | 47,374,300 |
| 2024-09-04 | 1,315.00 | 1,345.00 | 1,300.00 | 1,335.00 | 1,218.23 | 66,875,500 |
| 2024-09-03 | 1,310.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,199.98 | 44,889,500 |
| 2024-09-02 | 1,295.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,195.42 | 27,447,200 |
| 2024-08-30 | 1,350.00 | 1,350.00 | 1,290.00 | 1,300.00 | 1,186.30 | 45,534,500 |
| 2024-08-29 | 1,375.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,231.92 | 53,278,700 |
| 2024-08-28 | 1,325.00 | 1,385.00 | 1,315.00 | 1,380.00 | 1,259.30 | 101,272,800 |
| 2024-08-27 | 1,315.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,186.30 | 35,542,200 |
| 2024-08-26 | 1,290.00 | 1,330.00 | 1,285.00 | 1,315.00 | 1,199.98 | 27,872,000 |
| 2024-08-23 | 1,300.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,177.17 | 32,895,700 |
| 2024-08-22 | 1,320.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,181.73 | 19,487,300 |
| 2024-08-21 | 1,325.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,209.11 | 20,031,300 |
| 2024-08-20 | 1,290.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,209.11 | 50,909,000 |
| 2024-08-19 | 1,285.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,177.17 | 26,256,600 |
| 2024-08-16 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,172.61 | 16,330,500 |
| 2024-08-15 | 1,310.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,177.17 | 30,363,500 |
| 2024-08-14 | 1,345.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,199.98 | 41,644,300 |
| 2024-08-13 | 1,300.00 | 1,370.00 | 1,290.00 | 1,320.00 | 1,204.55 | 49,361,600 |
| 2024-08-12 | 1,315.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,186.30 | 16,985,100 |
| 2024-08-09 | 1,310.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,199.98 | 27,640,800 |
| 2024-08-08 | 1,260.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,186.30 | 24,473,100 |
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.