Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 560.00 | 560.00 | 505.00 | 540.00 | 540.00 | 51,493,700 |
| 2026-10-15 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 14,908,400 |
| 2026-10-14 | 575.00 | 595.00 | 560.00 | 585.00 | 585.00 | 21,630,100 |
| 2026-10-13 | 540.00 | 575.00 | 535.00 | 575.00 | 575.00 | 31,549,200 |
| 2026-10-12 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 8,063,100 |
| 2026-10-09 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 10,802,300 |
| 2026-10-08 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 4,717,000 |
| 2026-10-07 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 2,945,800 |
| 2026-10-06 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 10,673,000 |
| 2026-10-05 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 10,670,700 |
| 2026-10-02 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 8,698,800 |
| 2026-10-01 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 15,714,300 |
| 2026-09-30 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 16,795,700 |
| 2026-09-29 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 14,680,500 |
| 2026-09-28 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 9,585,800 |
| 2026-09-25 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 5,505,000 |
| 2026-09-24 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | 5,244,200 |
| 2026-09-23 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 7,063,800 |
| 2026-09-22 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 9,579,200 |
| 2026-09-21 | 575.00 | 585.00 | 560.00 | 560.00 | 560.00 | 15,496,400 |
| 2026-09-18 | 600.00 | 605.00 | 570.00 | 570.00 | 570.00 | 29,570,100 |
Page 1 of 1 · 21 trading days
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.