DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 96.000 | 117.00 | 96.000 | 101.00 | 100.99 | 60,600 |
| 2025-08-13 | 123.00 | 130.00 | 104.00 | 111.00 | 110.99 | 498,600 |
| 2025-08-12 | 96.000 | 128.00 | 82.000 | 122.00 | 121.98 | 675,600 |
| 2025-08-11 | 110.00 | 112.00 | 96.000 | 96.000 | 95.987 | 150,200 |
| 2025-08-08 | 128.00 | 128.00 | 112.00 | 112.00 | 111.99 | 34,900 |
| 2025-08-07 | 147.00 | 147.00 | 131.00 | 131.00 | 130.98 | 109,100 |
| 2025-08-06 | 175.00 | 175.00 | 154.00 | 154.00 | 153.98 | 75,000 |
| 2025-08-05 | 181.00 | 181.00 | 181.00 | 181.00 | 180.98 | 9,000 |
| 2025-08-04 | 250.00 | 310.00 | 212.00 | 212.00 | 211.97 | 559,200 |
| 2025-08-01 | 234.00 | 248.00 | 226.00 | 248.00 | 247.97 | 104,900 |
| 2025-07-31 | 152.00 | 184.00 | 152.00 | 184.00 | 183.98 | 50,300 |
| 2025-07-30 | 102.00 | 137.00 | 102.00 | 137.00 | 136.98 | 135,200 |
| 2025-07-29 | 76.000 | 102.00 | 76.000 | 102.00 | 101.99 | 512,800 |
| 2025-07-28 | 55.000 | 76.000 | 50.000 | 76.000 | 75.990 | 624,500 |
| 2025-07-25 | 67.000 | 68.000 | 50.000 | 57.000 | 56.993 | 129,700 |
| 2025-07-24 | 51.000 | 51.000 | 49.000 | 51.000 | 50.993 | 34,400 |
| 2025-07-23 | 47.000 | 51.000 | 47.000 | 51.000 | 50.993 | 2,100 |
| 2025-07-22 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-07-21 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-07-18 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 800 |
| 2025-07-17 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 2,300 |
| 2025-07-16 | 50.000 | 53.000 | 50.000 | 51.000 | 50.993 | 23,800 |
| 2025-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.993 | 0 |
| 2025-07-14 | 51.000 | 51.000 | 50.000 | 50.000 | 49.993 | 400 |
| 2025-07-11 | 50.000 | 51.000 | 50.000 | 51.000 | 50.993 | 1,200 |
| 2025-07-10 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-07-09 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-07-08 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-07-07 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-07-04 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 5,300 |
| 2025-07-03 | 47.000 | 52.000 | 47.000 | 52.000 | 51.993 | 500 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.993 | 7,000 |
| 2025-07-01 | 50.000 | 52.000 | 50.000 | 50.000 | 49.993 | 17,600 |
| 2025-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.993 | 0 |
| 2025-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.993 | 4,000 |
| 2025-06-25 | 51.000 | 52.000 | 51.000 | 52.000 | 51.993 | 4,700 |
| 2025-06-24 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 100 |
| 2025-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.993 | 400 |
| 2025-06-20 | 52.000 | 52.000 | 51.000 | 51.000 | 50.993 | 1,400 |
| 2025-06-19 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-06-18 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 1,400 |
| 2025-06-17 | 53.000 | 58.000 | 53.000 | 54.000 | 53.993 | 1,900 |
| 2025-06-16 | 54.000 | 54.000 | 53.000 | 53.000 | 52.993 | 20,000 |
| 2025-06-13 | 49.000 | 53.000 | 49.000 | 53.000 | 52.993 | 1,600 |
| 2025-06-12 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-06-11 | 52.000 | 53.000 | 51.000 | 53.000 | 52.993 | 3,700 |
| 2025-06-10 | 52.000 | 53.000 | 49.000 | 52.000 | 51.993 | 8,000 |
| 2025-06-05 | 52.000 | 54.000 | 52.000 | 52.000 | 51.993 | 11,700 |
| 2025-06-04 | 50.000 | 50.000 | 46.000 | 50.000 | 49.993 | 1,000 |
| 2025-06-03 | 51.000 | 52.000 | 51.000 | 52.000 | 51.993 | 900 |
| 2025-06-02 | 51.000 | 51.000 | 50.000 | 50.000 | 49.993 | 1,400 |
| 2025-05-28 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 100 |
| 2025-05-27 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 100 |
| 2025-05-26 | 51.000 | 52.000 | 51.000 | 51.000 | 50.993 | 3,700 |
| 2025-05-23 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 1,200 |
| 2025-05-22 | 52.000 | 52.000 | 49.000 | 52.000 | 51.993 | 1,700 |
| 2025-05-21 | 52.000 | 53.000 | 50.000 | 52.000 | 51.993 | 13,200 |
| 2025-05-20 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 6,300 |
| 2025-05-19 | 61.000 | 68.000 | 52.000 | 52.000 | 51.993 | 133,900 |
| 2025-05-16 | 72.000 | 81.000 | 61.000 | 61.000 | 60.992 | 46,300 |
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.