Ciptadana Asset Management REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 52.000 | 52.000 | 51.000 | 52.000 | 51.887 | 31,500 |
| 2026-07-24 | 50.000 | 53.000 | 50.000 | 52.000 | 51.887 | 78,700 |
| 2026-07-23 | 52.000 | 52.000 | 51.000 | 52.000 | 51.887 | 2,800 |
| 2026-07-22 | 51.000 | 51.000 | 51.000 | 51.000 | 50.889 | 1,800 |
| 2026-07-21 | 51.000 | 52.000 | 50.000 | 52.000 | 51.887 | 19,400 |
| 2026-07-20 | 51.000 | 51.000 | 50.000 | 51.000 | 50.889 | 15,900 |
| 2026-07-17 | 51.000 | 51.000 | 51.000 | 51.000 | 50.889 | 13,800 |
| 2026-07-16 | 51.000 | 51.000 | 50.000 | 51.000 | 50.889 | 62,000 |
| 2026-07-15 | 51.000 | 51.000 | 50.000 | 51.000 | 50.889 | 44,700 |
| 2026-07-14 | 50.000 | 51.000 | 50.000 | 51.000 | 50.889 | 21,800 |
| 2026-07-13 | 50.000 | 51.000 | 50.000 | 51.000 | 50.889 | 17,900 |
| 2026-07-10 | 50.000 | 51.000 | 50.000 | 51.000 | 50.889 | 4,600 |
| 2026-07-09 | 51.000 | 51.000 | 50.000 | 51.000 | 50.889 | 9,600 |
| 2026-07-08 | 51.000 | 51.000 | 50.000 | 51.000 | 50.889 | 11,200 |
| 2026-07-07 | 50.000 | 51.000 | 50.000 | 51.000 | 50.889 | 7,500 |
| 2026-07-06 | 50.000 | 51.000 | 50.000 | 51.000 | 50.889 | 1,200 |
| 2026-07-03 | 51.000 | 51.000 | 51.000 | 51.000 | 50.889 | 3,000 |
| 2026-07-02 | 52.000 | 52.000 | 50.000 | 51.000 | 50.889 | 104,800 |
| 2026-07-01 | 51.000 | 52.000 | 50.000 | 52.000 | 51.887 | 4,800 |
| 2026-06-30 | 50.000 | 52.000 | 50.000 | 52.000 | 51.887 | 401,400 |
| 2026-06-29 | 52.000 | 52.000 | 50.000 | 51.000 | 50.889 | 1,400 |
| 2026-06-26 | 52.000 | 52.000 | 51.000 | 51.000 | 50.889 | 150,700 |
| 2026-06-25 | 50.000 | 52.000 | 50.000 | 52.000 | 51.887 | 154,800 |
| 2026-06-24 | 50.000 | 52.000 | 50.000 | 51.000 | 50.889 | 9,500 |
| 2026-06-23 | 51.000 | 52.000 | 50.000 | 52.000 | 51.887 | 11,000 |
| 2026-06-22 | 50.000 | 51.000 | 50.000 | 51.000 | 50.889 | 31,700 |
| 2026-06-19 | 52.000 | 52.000 | 52.000 | 52.000 | 51.887 | 2,300 |
| 2026-06-18 | 52.000 | 52.000 | 51.000 | 52.000 | 51.887 | 1,700 |
| 2026-06-17 | 56.000 | 56.000 | 51.000 | 52.000 | 51.887 | 6,700 |
| 2026-06-16 | 52.000 | 52.000 | 52.000 | 52.000 | 51.887 | 0 |
| 2026-06-15 | 50.000 | 53.000 | 50.000 | 52.000 | 51.887 | 231,800 |
| 2026-06-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.891 | 3,100 |
| 2026-06-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.891 | 23,700 |
| 2026-06-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.891 | 19,300 |
| 2026-06-09 | 50.000 | 51.000 | 50.000 | 50.000 | 49.891 | 27,600 |
| 2026-06-08 | 51.000 | 51.000 | 50.000 | 50.000 | 49.891 | 62,900 |
| 2026-06-05 | 50.000 | 52.000 | 50.000 | 51.000 | 50.889 | 4,000 |
| 2026-06-04 | 51.000 | 51.000 | 50.000 | 50.000 | 49.891 | 35,100 |
| 2026-06-03 | 53.000 | 53.000 | 51.000 | 51.000 | 50.889 | 38,900 |
| 2026-06-02 | 50.000 | 54.000 | 50.000 | 51.000 | 50.889 | 27,200 |
| 2026-06-01 | 55.000 | 55.000 | 55.000 | 55.000 | 54.880 | 0 |
| 2026-05-29 | 51.000 | 55.000 | 50.000 | 55.000 | 54.880 | 153,700 |
| 2026-05-28 | 52.000 | 52.000 | 52.000 | 52.000 | 51.887 | 0 |
| 2026-05-27 | 52.000 | 52.000 | 52.000 | 52.000 | 51.887 | 0 |
| 2026-05-26 | 51.000 | 52.000 | 50.000 | 52.000 | 51.887 | 13,400 |
| 2026-05-25 | 52.000 | 52.000 | 51.000 | 51.000 | 50.889 | 1,200 |
| 2026-05-22 | 51.000 | 52.000 | 50.000 | 52.000 | 51.887 | 60,800 |
| 2026-05-21 | 51.000 | 52.000 | 51.000 | 52.000 | 51.887 | 22,300 |
| 2026-05-20 | 52.000 | 53.000 | 50.000 | 52.000 | 51.887 | 14,400 |
| 2026-05-19 | 51.000 | 52.000 | 51.000 | 52.000 | 51.887 | 30,900 |
| 2026-05-18 | 51.000 | 54.000 | 51.000 | 51.000 | 50.889 | 19,500 |
| 2026-05-15 | 53.000 | 53.000 | 53.000 | 53.000 | 52.884 | 0 |
| 2026-05-14 | 53.000 | 53.000 | 53.000 | 53.000 | 52.884 | 0 |
| 2026-05-13 | 53.000 | 53.000 | 51.000 | 53.000 | 52.884 | 31,800 |
| 2026-05-12 | 52.000 | 53.000 | 51.000 | 53.000 | 52.884 | 6,900 |
| 2026-05-11 | 52.000 | 52.000 | 51.000 | 51.000 | 50.889 | 57,400 |
| 2026-05-08 | 51.000 | 52.000 | 51.000 | 51.000 | 50.889 | 39,800 |
| 2026-05-07 | 52.000 | 52.000 | 51.000 | 51.000 | 50.889 | 14,200 |
| 2026-05-06 | 51.000 | 52.000 | 51.000 | 52.000 | 51.887 | 23,100 |
| 2026-05-05 | 51.000 | 52.000 | 51.000 | 52.000 | 51.887 | 53,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 0.1375 IDR |
| 2026-05-04 | 0.0977 IDR |
| 2026-03-03 | 0.1350 IDR |
| 2025-11-06 | 0.4680 IDR |
| 2025-08-06 | 0.5494 IDR |
| 2025-05-02 | 0.6450 IDR |
| 2025-03-06 | 0.6766 IDR |
| 2024-11-08 | 0.7313 IDR |
| 2024-08-06 | 0.6950 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.