DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 72.000 | 75.000 | 72.000 | 75.000 | 74.990 | 4,600 |
| 2025-11-05 | 80.000 | 80.000 | 79.000 | 79.000 | 78.990 | 30,300 |
| 2025-11-04 | 79.000 | 86.000 | 79.000 | 84.000 | 83.989 | 60,800 |
| 2025-11-03 | 79.000 | 84.000 | 79.000 | 84.000 | 83.989 | 27,300 |
| 2025-10-31 | 85.000 | 85.000 | 85.000 | 85.000 | 84.989 | 2,100 |
| 2025-10-30 | 85.000 | 85.000 | 85.000 | 85.000 | 84.989 | 100 |
| 2025-10-29 | 75.000 | 81.000 | 71.000 | 80.000 | 79.990 | 17,300 |
| 2025-10-28 | 76.000 | 83.000 | 76.000 | 83.000 | 82.989 | 6,500 |
| 2025-10-27 | 80.000 | 84.000 | 76.000 | 84.000 | 83.989 | 5,300 |
| 2025-10-24 | 84.000 | 84.000 | 84.000 | 84.000 | 83.989 | 11,400 |
| 2025-10-23 | 84.000 | 85.000 | 84.000 | 85.000 | 84.989 | 4,100 |
| 2025-10-22 | 90.000 | 90.000 | 80.000 | 85.000 | 84.989 | 39,100 |
| 2025-10-21 | 73.000 | 89.000 | 73.000 | 86.000 | 85.989 | 61,200 |
| 2025-10-20 | 88.000 | 88.000 | 80.000 | 81.000 | 80.989 | 33,300 |
← NewerPage 5 of 5 · 254 trading days
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.