DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 75.000 | 82.000 | 70.000 | 74.000 | 73.827 | 14,300 |
| 2023-01-26 | 78.000 | 78.000 | 74.000 | 74.000 | 73.827 | 2,000 |
| 2023-01-25 | 78.000 | 79.000 | 74.000 | 77.000 | 76.820 | 14,100 |
| 2023-01-24 | 78.000 | 78.000 | 73.000 | 74.000 | 73.827 | 500 |
| 2023-01-20 | 79.000 | 81.000 | 77.000 | 77.000 | 76.820 | 5,400 |
| 2023-01-19 | 78.000 | 94.000 | 77.000 | 82.000 | 81.809 | 7,900 |
| 2023-01-18 | 71.000 | 85.000 | 70.000 | 82.000 | 81.809 | 47,200 |
| 2023-01-17 | 76.000 | 76.000 | 74.000 | 75.000 | 74.825 | 1,700 |
| 2023-01-16 | 76.000 | 76.000 | 76.000 | 76.000 | 75.823 | 1,200 |
| 2023-01-13 | 91.000 | 91.000 | 80.000 | 80.000 | 79.813 | 6,900 |
| 2023-01-12 | 94.000 | 94.000 | 75.000 | 77.000 | 76.820 | 43,800 |
| 2023-01-11 | 81.000 | 81.000 | 76.000 | 80.000 | 79.813 | 13,100 |
| 2023-01-10 | 78.000 | 95.000 | 78.000 | 81.000 | 80.811 | 11,700 |
| 2023-01-09 | 82.000 | 82.000 | 78.000 | 81.000 | 80.811 | 5,500 |
| 2023-01-06 | 85.000 | 85.000 | 83.000 | 83.000 | 82.807 | 200 |
| 2023-01-05 | 81.000 | 86.000 | 80.000 | 80.000 | 79.813 | 21,000 |
| 2023-01-04 | 79.000 | 88.000 | 79.000 | 86.000 | 85.800 | 20,800 |
| 2023-01-03 | 91.000 | 91.000 | 83.000 | 83.000 | 82.807 | 37,300 |
| 2023-01-02 | 79.000 | 92.000 | 75.000 | 89.000 | 88.793 | 1,700 |
| 2022-12-30 | 80.000 | 80.000 | 80.000 | 80.000 | 79.813 | 100 |
| 2022-12-29 | 90.000 | 90.000 | 83.000 | 83.000 | 82.807 | 700 |
| 2022-12-28 | 83.000 | 83.000 | 81.000 | 81.000 | 80.811 | 400 |
| 2022-12-27 | 79.000 | 83.000 | 79.000 | 83.000 | 82.807 | 800 |
| 2022-12-26 | 84.000 | 88.000 | 83.000 | 83.000 | 82.807 | 600 |
| 2022-12-23 | 93.000 | 93.000 | 80.000 | 84.000 | 83.804 | 4,800 |
| 2022-12-22 | 88.000 | 88.000 | 83.000 | 86.000 | 85.800 | 53,600 |
| 2022-12-21 | 89.000 | 89.000 | 89.000 | 89.000 | 88.793 | 100 |
| 2022-12-20 | 89.000 | 89.000 | 89.000 | 89.000 | 88.793 | 200 |
| 2022-12-19 | 87.000 | 92.000 | 87.000 | 87.000 | 86.797 | 5,400 |
| 2022-12-16 | 93.000 | 93.000 | 93.000 | 93.000 | 92.783 | 0 |
| 2022-12-15 | 89.000 | 93.000 | 89.000 | 93.000 | 92.783 | 1,100 |
| 2022-12-14 | 101.00 | 101.00 | 95.000 | 95.000 | 94.779 | 200 |
| 2022-12-13 | 90.000 | 94.000 | 90.000 | 94.000 | 93.781 | 200 |
| 2022-12-12 | 88.000 | 95.000 | 84.000 | 91.000 | 90.788 | 16,100 |
| 2022-12-09 | 95.000 | 95.000 | 90.000 | 90.000 | 89.790 | 1,000 |
| 2022-12-08 | 94.000 | 94.000 | 85.000 | 90.000 | 89.790 | 12,700 |
| 2022-12-07 | 99.000 | 99.000 | 90.000 | 90.000 | 89.790 | 700 |
| 2022-12-06 | 91.000 | 96.000 | 91.000 | 96.000 | 95.776 | 1,200 |
| 2022-12-05 | 105.00 | 105.00 | 91.000 | 91.000 | 90.788 | 900 |
| 2022-12-02 | 92.000 | 97.000 | 92.000 | 97.000 | 96.774 | 400 |
| 2022-12-01 | 95.000 | 98.000 | 95.000 | 98.000 | 97.772 | 200 |
| 2022-11-30 | 89.000 | 98.000 | 89.000 | 98.000 | 97.772 | 8,000 |
| 2022-11-29 | 94.000 | 94.000 | 82.000 | 91.000 | 90.788 | 40,900 |
| 2022-11-28 | 91.000 | 96.000 | 87.000 | 87.000 | 86.797 | 9,700 |
| 2022-11-25 | 97.000 | 97.000 | 91.000 | 91.000 | 90.788 | 11,100 |
| 2022-11-24 | 84.000 | 100.00 | 84.000 | 97.000 | 96.774 | 14,500 |
| 2022-11-23 | 80.000 | 89.000 | 80.000 | 89.000 | 88.793 | 10,100 |
| 2022-11-22 | 83.000 | 90.000 | 83.000 | 84.000 | 83.804 | 8,800 |
| 2022-11-21 | 84.000 | 87.000 | 79.000 | 83.000 | 82.807 | 2,400 |
| 2022-11-18 | 91.000 | 91.000 | 84.000 | 84.000 | 83.804 | 22,500 |
| 2022-11-17 | 84.000 | 100.00 | 84.000 | 89.000 | 88.793 | 111,700 |
| 2022-11-16 | 87.000 | 87.000 | 86.000 | 86.000 | 85.800 | 43,800 |
| 2022-11-15 | 98.000 | 98.000 | 92.000 | 92.000 | 91.786 | 25,800 |
| 2022-11-14 | 106.00 | 106.00 | 98.000 | 98.000 | 97.772 | 117,700 |
| 2022-11-11 | 84.000 | 106.00 | 84.000 | 105.00 | 104.76 | 202,600 |
| 2022-11-10 | 81.000 | 81.000 | 81.000 | 81.000 | 80.811 | 100 |
| 2022-11-09 | 85.000 | 85.000 | 85.000 | 85.000 | 84.802 | 3,000 |
| 2022-11-08 | 85.000 | 86.000 | 85.000 | 85.000 | 84.802 | 3,000 |
| 2022-11-07 | 99.000 | 99.000 | 85.000 | 85.000 | 84.802 | 14,900 |
| 2022-11-04 | 85.000 | 93.000 | 85.000 | 90.000 | 89.790 | 37,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-11 | 0.0113 IDR |
| 2024-12-05 | 0.0391 IDR |
| 2023-12-01 | 0.0895 IDR |
| 2021-11-05 | 0.3925 IDR |
| 2021-08-03 | 0.3998 IDR |
| 2021-05-04 | 2.2750 IDR |
| 2021-03-12 | 3.1326 IDR |
| 2020-05-04 | 2.2525 IDR |
| 2020-03-05 | 2.2525 IDR |
| 2019-11-06 | 2.2525 IDR |
| 2019-08-06 | 2.2525 IDR |
| 2019-05-06 | 2.2525 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.