Ciptadana Asset Management REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 59.000 | 61.000 | 57.000 | 60.000 | 59.148 | 457,700 |
| 2025-11-04 | 59.000 | 60.000 | 57.000 | 59.000 | 58.163 | 236,700 |
| 2025-11-03 | 59.000 | 60.000 | 57.000 | 58.000 | 57.177 | 138,900 |
| 2025-10-31 | 57.000 | 60.000 | 57.000 | 59.000 | 58.163 | 329,400 |
| 2025-10-30 | 57.000 | 59.000 | 56.000 | 57.000 | 56.191 | 252,500 |
| 2025-10-29 | 51.000 | 65.000 | 51.000 | 57.000 | 56.191 | 1,976,200 |
| 2025-10-28 | 52.000 | 54.000 | 51.000 | 53.000 | 52.248 | 263,200 |
| 2025-10-27 | 51.000 | 53.000 | 51.000 | 53.000 | 52.248 | 104,500 |
| 2025-10-24 | 50.000 | 54.000 | 50.000 | 52.000 | 51.262 | 241,900 |
| 2025-10-23 | 51.000 | 51.000 | 50.000 | 51.000 | 50.276 | 87,200 |
| 2025-10-22 | 51.000 | 51.000 | 49.000 | 51.000 | 50.276 | 145,700 |
| 2025-10-21 | 50.000 | 51.000 | 50.000 | 51.000 | 50.276 | 64,600 |
| 2025-10-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.290 | 183,500 |
← NewerPage 5 of 5 · 253 trading days
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.