DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 94.000 | 94.000 | 90.000 | 90.000 | 89.790 | 4,500 |
| 2022-11-02 | 91.000 | 101.00 | 91.000 | 94.000 | 93.781 | 82,400 |
| 2022-11-01 | 86.000 | 92.000 | 86.000 | 86.000 | 85.800 | 400 |
| 2022-10-31 | 85.000 | 86.000 | 84.000 | 86.000 | 85.800 | 12,700 |
| 2022-10-28 | 90.000 | 90.000 | 90.000 | 90.000 | 89.790 | 0 |
| 2022-10-27 | 91.000 | 91.000 | 89.000 | 90.000 | 89.790 | 2,100 |
| 2022-10-26 | 90.000 | 90.000 | 87.000 | 87.000 | 86.797 | 800 |
| 2022-10-25 | 92.000 | 92.000 | 88.000 | 90.000 | 89.790 | 1,300 |
| 2022-10-24 | 92.000 | 92.000 | 92.000 | 92.000 | 91.786 | 2,000 |
| 2022-10-21 | 90.000 | 93.000 | 84.000 | 93.000 | 92.783 | 4,100 |
| 2022-10-20 | 90.000 | 91.000 | 90.000 | 90.000 | 89.790 | 13,800 |
| 2022-10-19 | 91.000 | 98.000 | 85.000 | 95.000 | 94.779 | 43,600 |
| 2022-10-18 | 85.000 | 85.000 | 85.000 | 85.000 | 84.802 | 0 |
| 2022-10-17 | 85.000 | 85.000 | 85.000 | 85.000 | 84.802 | 12,000 |
| 2022-10-14 | 88.000 | 88.000 | 88.000 | 88.000 | 87.795 | 0 |
| 2022-10-13 | 88.000 | 88.000 | 88.000 | 88.000 | 87.795 | 6,800 |
| 2022-10-12 | 98.000 | 98.000 | 92.000 | 94.000 | 93.781 | 2,500 |
| 2022-10-11 | 98.000 | 98.000 | 98.000 | 98.000 | 97.772 | 200 |
| 2022-10-10 | 90.000 | 90.000 | 90.000 | 90.000 | 89.790 | 0 |
| 2022-10-07 | 90.000 | 90.000 | 90.000 | 90.000 | 89.790 | 0 |
| 2022-10-06 | 90.000 | 90.000 | 90.000 | 90.000 | 89.790 | 1,000 |
| 2022-10-05 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 500 |
| 2022-10-04 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 500 |
| 2022-10-03 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 0 |
| 2022-09-30 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 0 |
| 2022-09-29 | 95.000 | 96.000 | 95.000 | 96.000 | 95.776 | 5,100 |
| 2022-09-28 | 90.000 | 95.000 | 90.000 | 93.000 | 92.783 | 900 |
| 2022-09-27 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 0 |
| 2022-09-26 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 0 |
| 2022-09-23 | 86.000 | 96.000 | 86.000 | 96.000 | 95.776 | 700 |
| 2022-09-22 | 88.000 | 88.000 | 88.000 | 88.000 | 87.795 | 0 |
| 2022-09-21 | 89.000 | 90.000 | 88.000 | 88.000 | 87.795 | 800 |
| 2022-09-20 | 95.000 | 95.000 | 94.000 | 94.000 | 93.781 | 200 |
| 2022-09-19 | 90.000 | 90.000 | 89.000 | 89.000 | 88.793 | 200 |
| 2022-09-16 | 93.000 | 93.000 | 93.000 | 93.000 | 92.783 | 0 |
| 2022-09-15 | 93.000 | 93.000 | 93.000 | 93.000 | 92.783 | 0 |
| 2022-09-14 | 95.000 | 95.000 | 91.000 | 93.000 | 92.783 | 800 |
| 2022-09-13 | 94.000 | 96.000 | 93.000 | 96.000 | 95.776 | 5,100 |
| 2022-09-12 | 93.000 | 96.000 | 91.000 | 92.000 | 91.786 | 13,500 |
| 2022-09-09 | 97.000 | 97.000 | 97.000 | 97.000 | 96.774 | 0 |
| 2022-09-08 | 94.000 | 97.000 | 94.000 | 97.000 | 96.774 | 1,900 |
| 2022-09-07 | 98.000 | 98.000 | 98.000 | 98.000 | 97.772 | 0 |
| 2022-09-06 | 98.000 | 98.000 | 98.000 | 98.000 | 97.772 | 0 |
| 2022-09-05 | 98.000 | 98.000 | 98.000 | 98.000 | 97.772 | 0 |
| 2022-09-02 | 97.000 | 98.000 | 97.000 | 98.000 | 97.772 | 300 |
| 2022-09-01 | 97.000 | 98.000 | 97.000 | 98.000 | 97.772 | 2,000 |
| 2022-08-31 | 98.000 | 98.000 | 92.000 | 95.000 | 94.779 | 1,500 |
| 2022-08-30 | 95.000 | 95.000 | 93.000 | 93.000 | 92.783 | 5,600 |
| 2022-08-29 | 96.000 | 100.00 | 96.000 | 100.00 | 99.767 | 1,300 |
| 2022-08-26 | 92.000 | 92.000 | 92.000 | 92.000 | 91.786 | 0 |
| 2022-08-25 | 92.000 | 92.000 | 92.000 | 92.000 | 91.786 | 0 |
| 2022-08-24 | 93.000 | 93.000 | 92.000 | 92.000 | 91.786 | 500 |
| 2022-08-23 | 92.000 | 92.000 | 92.000 | 92.000 | 91.786 | 100 |
| 2022-08-22 | 97.000 | 98.000 | 97.000 | 98.000 | 97.772 | 11,500 |
| 2022-08-19 | 96.000 | 97.000 | 96.000 | 97.000 | 96.774 | 3,100 |
| 2022-08-18 | 97.000 | 97.000 | 97.000 | 97.000 | 96.774 | 100 |
| 2022-08-16 | 97.000 | 97.000 | 91.000 | 91.000 | 90.788 | 1,600 |
| 2022-08-15 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 1,800 |
| 2022-08-12 | 93.000 | 97.000 | 91.000 | 97.000 | 96.774 | 5,400 |
| 2022-08-11 | 100.00 | 100.00 | 97.000 | 97.000 | 96.774 | 10,600 |
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.