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 |
| 2025-10-17 | 88.000 | 88.000 | 83.000 | 83.000 | 82.989 | 15,600 |
| 2025-10-16 | 98.000 | 98.000 | 78.000 | 84.000 | 83.989 | 33,900 |
| 2025-10-15 | 88.000 | 98.000 | 82.000 | 83.000 | 82.989 | 89,000 |
| 2025-10-14 | 81.000 | 109.00 | 81.000 | 85.000 | 84.989 | 1,940,000 |
| 2025-10-13 | 82.000 | 82.000 | 77.000 | 81.000 | 80.989 | 63,700 |
| 2025-10-10 | 92.000 | 92.000 | 80.000 | 82.000 | 81.989 | 116,900 |
| 2025-10-09 | 95.000 | 97.000 | 86.000 | 86.000 | 85.989 | 138,600 |
| 2025-10-08 | 77.000 | 103.00 | 77.000 | 95.000 | 94.988 | 12,551,500 |
| 2025-10-07 | 80.000 | 80.000 | 73.000 | 77.000 | 76.990 | 20,600 |
| 2025-10-06 | 84.000 | 84.000 | 73.000 | 80.000 | 79.990 | 51,700 |
| 2025-10-03 | 82.000 | 87.000 | 82.000 | 84.000 | 83.989 | 11,400 |
| 2025-10-02 | 82.000 | 82.000 | 73.000 | 79.000 | 78.990 | 7,200 |
| 2025-10-01 | 82.000 | 83.000 | 82.000 | 82.000 | 81.989 | 22,100 |
| 2025-09-30 | 87.000 | 88.000 | 77.000 | 87.000 | 86.989 | 13,400 |
| 2025-09-29 | 75.000 | 91.000 | 75.000 | 86.000 | 85.989 | 92,400 |
| 2025-09-26 | 86.000 | 91.000 | 82.000 | 86.000 | 85.989 | 11,400 |
| 2025-09-25 | 86.000 | 91.000 | 80.000 | 86.000 | 85.989 | 43,600 |
| 2025-09-24 | 91.000 | 91.000 | 80.000 | 80.000 | 79.990 | 76,200 |
| 2025-09-23 | 78.000 | 91.000 | 78.000 | 91.000 | 90.988 | 22,000 |
| 2025-09-22 | 89.000 | 94.000 | 85.000 | 89.000 | 88.988 | 25,700 |
| 2025-09-19 | 92.000 | 92.000 | 78.000 | 89.000 | 88.988 | 7,100 |
| 2025-09-18 | 93.000 | 93.000 | 86.000 | 91.000 | 90.988 | 55,000 |
| 2025-09-17 | 92.000 | 102.00 | 84.000 | 90.000 | 89.988 | 182,600 |
| 2025-09-16 | 103.00 | 103.00 | 91.000 | 95.000 | 94.988 | 53,300 |
| 2025-09-15 | 98.000 | 132.00 | 88.000 | 95.000 | 94.988 | 6,951,700 |
| 2025-09-12 | 84.000 | 100.00 | 84.000 | 98.000 | 97.987 | 9,400 |
| 2025-09-11 | 90.000 | 99.000 | 90.000 | 91.000 | 90.988 | 16,900 |
| 2025-09-10 | 86.000 | 104.00 | 86.000 | 90.000 | 89.988 | 26,100 |
| 2025-09-09 | 82.000 | 96.000 | 82.000 | 92.000 | 91.988 | 10,900 |
| 2025-09-08 | 84.000 | 93.000 | 84.000 | 92.000 | 91.988 | 20,000 |
| 2025-09-05 | 92.000 | 92.000 | 92.000 | 92.000 | 91.988 | 0 |
| 2025-09-04 | 98.000 | 98.000 | 87.000 | 92.000 | 91.988 | 6,900 |
| 2025-09-03 | 112.00 | 112.00 | 92.000 | 97.000 | 96.987 | 83,400 |
| 2025-09-02 | 86.000 | 120.00 | 86.000 | 92.000 | 91.988 | 225,500 |
| 2025-09-01 | 79.000 | 100.00 | 79.000 | 99.000 | 98.987 | 17,300 |
| 2025-08-29 | 100.00 | 100.00 | 85.000 | 92.000 | 91.988 | 6,500 |
| 2025-08-28 | 92.000 | 105.00 | 92.000 | 100.00 | 99.987 | 14,000 |
| 2025-08-27 | 98.000 | 109.00 | 93.000 | 99.000 | 98.987 | 57,700 |
| 2025-08-26 | 95.000 | 109.00 | 95.000 | 106.00 | 105.99 | 35,600 |
| 2025-08-25 | 108.00 | 145.00 | 93.000 | 95.000 | 94.988 | 43,000 |
| 2025-08-22 | 97.000 | 111.00 | 96.000 | 108.00 | 107.99 | 37,900 |
| 2025-08-21 | 109.00 | 119.00 | 93.000 | 110.00 | 109.99 | 86,000 |
| 2025-08-20 | 111.00 | 111.00 | 101.00 | 109.00 | 108.99 | 44,300 |
| 2025-08-19 | 100.00 | 118.00 | 100.00 | 100.00 | 99.987 | 34,900 |
| 2025-08-18 | 110.00 | 110.00 | 110.00 | 110.00 | 109.99 | 0 |
| 2025-08-15 | 101.00 | 119.00 | 88.000 | 110.00 | 109.99 | 44,900 |
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.