DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	93.000	100.00	91.000	97.000	96.774	3,500
2022-08-09	98.000	98.000	93.000	93.000	92.783	4,700
2022-08-08	93.000	100.00	87.000	100.00	99.767	16,300
2022-08-05	92.000	94.000	92.000	93.000	92.783	600
2022-08-04	95.000	97.000	92.000	92.000	91.786	11,500
2022-08-03	94.000	98.000	93.000	98.000	97.772	8,100
2022-08-02	100.00	100.00	93.000	100.00	99.767	2,500
2022-08-01	98.000	100.00	93.000	93.000	92.783	2,300
2022-07-29	99.000	100.00	99.000	100.00	99.767	300
2022-07-28	98.000	98.000	98.000	98.000	97.772	0
2022-07-27	100.00	100.00	98.000	98.000	97.772	200
2022-07-26	99.000	99.000	97.000	98.000	97.772	2,700
2022-07-25	99.000	100.00	99.000	100.00	99.767	300
2022-07-22	96.000	100.00	93.000	95.000	94.779	1,100
2022-07-21	96.000	99.000	96.000	99.000	98.769	200
2022-07-20	97.000	97.000	96.000	96.000	95.776	13,800
2022-07-19	99.000	99.000	97.000	97.000	96.774	8,700
2022-07-18	101.00	101.00	97.000	99.000	98.769	4,800
2022-07-15	103.00	103.00	100.00	100.00	99.767	1,800
2022-07-14	102.00	102.00	101.00	102.00	101.76	2,400
2022-07-13	101.00	102.00	101.00	102.00	101.76	9,200
2022-07-12	101.00	101.00	100.00	101.00	100.76	1,700
2022-07-11	103.00	103.00	100.00	100.00	99.767	22,800
2022-07-08	99.000	103.00	99.000	100.00	99.767	1,400
2022-07-07	96.000	96.000	96.000	96.000	95.776	0
2022-07-06	96.000	96.000	96.000	96.000	95.776	100
2022-07-05	97.000	102.00	97.000	102.00	101.76	4,600
2022-07-04	103.00	103.00	97.000	97.000	96.774	700
2022-07-01	95.000	104.00	93.000	102.00	101.76	2,000
2022-06-30	103.00	103.00	100.00	100.00	99.767	500
2022-06-29	104.00	104.00	103.00	103.00	102.76	1,300
2022-06-28	94.000	94.000	94.000	94.000	93.781	100
2022-06-27	99.000	99.000	98.000	98.000	97.772	1,300
2022-06-24	99.000	99.000	96.000	96.000	95.776	1,300
2022-06-23	100.00	100.00	100.00	100.00	99.767	3,600
2022-06-22	99.000	99.000	98.000	98.000	97.772	800
2022-06-21	100.00	100.00	100.00	100.00	99.767	0
2022-06-20	100.00	100.00	100.00	100.00	99.767	0
2022-06-17	100.00	100.00	100.00	100.00	99.767	100
2022-06-16	103.00	103.00	103.00	103.00	102.76	0
2022-06-15	103.00	103.00	103.00	103.00	102.76	100
2022-06-14	100.00	104.00	100.00	104.00	103.76	800
2022-06-13	99.000	104.00	99.000	99.000	98.769	16,700
2022-06-10	100.00	100.00	100.00	100.00	99.767	800
2022-06-09	100.00	100.00	100.00	100.00	99.767	100
2022-06-08	100.00	101.00	100.00	100.00	99.767	1,100
2022-06-07	100.00	100.00	100.00	100.00	99.767	100
2022-06-06	98.000	104.00	92.000	97.000	96.774	6,900
2022-06-03	97.000	97.000	97.000	97.000	96.774	100
2022-06-02	102.00	102.00	102.00	102.00	101.76	0
2022-05-31	103.00	103.00	102.00	102.00	101.76	3,600
2022-05-30	103.00	103.00	103.00	103.00	102.76	1,600
2022-05-27	92.000	105.00	92.000	92.000	91.786	7,300
2022-05-25	92.000	92.000	92.000	92.000	91.786	400
2022-05-24	97.000	97.000	97.000	97.000	96.774	0
2022-05-23	102.00	102.00	97.000	97.000	96.774	200
2022-05-20	104.00	104.00	104.00	104.00	103.76	100
2022-05-19	103.00	103.00	98.000	98.000	97.772	1,900
2022-05-18	100.00	105.00	100.00	104.00	103.76	800
2022-05-17	105.00	105.00	104.00	104.00	103.76	2,600

← NewerPage 18 of 19 · 1,088 trading daysOlder →

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.