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 |
| 2026-09-17 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | 11,369,600 |
| 2026-09-16 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 8,686,900 |
| 2026-09-15 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 6,308,500 |
| 2026-09-14 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 10,845,100 |
| 2026-09-11 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 6,555,000 |
| 2026-09-10 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 5,541,200 |
| 2026-09-09 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 14,368,600 |
| 2026-09-08 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 16,865,300 |
| 2026-09-07 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 5,054,400 |
| 2026-09-04 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | 22,046,100 |
| 2026-09-03 | 625.00 | 650.00 | 625.00 | 645.00 | 645.00 | 22,153,200 |
| 2026-09-02 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 6,533,100 |
| 2026-09-01 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 5,425,200 |
| 2026-08-31 | 635.00 | 640.00 | 625.00 | 640.00 | 640.00 | 15,250,900 |
| 2026-08-28 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 10,876,500 |
| 2026-08-27 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 9,714,900 |
| 2026-08-26 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | 15,112,400 |
| 2026-08-25 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-24 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 6,448,700 |
| 2026-08-21 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | 6,348,900 |
| 2026-08-20 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 10,099,200 |
| 2026-08-19 | 620.00 | 655.00 | 620.00 | 620.00 | 620.00 | 26,881,100 |
| 2026-08-18 | 610.00 | 630.00 | 605.00 | 630.00 | 630.00 | 16,106,400 |
| 2026-08-17 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-08-14 | 595.00 | 615.00 | 590.00 | 610.00 | 610.00 | 7,327,100 |
| 2026-08-13 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 6,706,300 |
| 2026-08-12 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 9,904,400 |
| 2026-08-11 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | 11,828,300 |
| 2026-08-10 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | 18,312,100 |
| 2026-08-07 | 610.00 | 625.00 | 605.00 | 625.00 | 625.00 | 13,667,800 |
| 2026-08-06 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | 13,610,300 |
| 2026-08-05 | 590.00 | 620.00 | 590.00 | 615.00 | 615.00 | 21,707,100 |
| 2026-08-04 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 12,968,600 |
| 2026-08-03 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 9,134,700 |
| 2026-07-31 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 6,097,100 |
| 2026-07-30 | 560.00 | 585.00 | 560.00 | 575.00 | 575.00 | 10,075,500 |
| 2026-07-29 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 9,399,700 |
| 2026-07-28 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 6,115,300 |
| 2026-07-27 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 7,215,300 |
Page 1 of 21 · 1,217 trading daysOlder →
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.