DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 54.000 | 72.000 | 48.000 | 71.000 | 70.991 | 196,600 |
| 2025-05-14 | 52.000 | 57.000 | 52.000 | 54.000 | 53.993 | 500 |
| 2025-05-09 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 5,700 |
| 2025-05-08 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-05-07 | 52.000 | 52.000 | 47.000 | 52.000 | 51.993 | 9,100 |
| 2025-05-06 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 100 |
| 2025-05-05 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 400 |
| 2025-05-02 | 51.000 | 52.000 | 51.000 | 52.000 | 51.993 | 1,800 |
| 2025-04-30 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-04-29 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 3,800 |
| 2025-04-28 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 2,100 |
| 2025-04-25 | 51.000 | 53.000 | 51.000 | 52.000 | 51.993 | 5,800 |
| 2025-04-24 | 46.000 | 67.000 | 46.000 | 52.000 | 51.993 | 15,300 |
| 2025-04-23 | 52.000 | 53.000 | 49.000 | 53.000 | 52.993 | 60,300 |
| 2025-04-22 | 53.000 | 53.000 | 49.000 | 52.000 | 51.993 | 7,700 |
| 2025-04-21 | 52.000 | 70.000 | 52.000 | 56.000 | 55.993 | 84,300 |
| 2025-04-17 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-04-16 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-04-15 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 2,000 |
| 2025-04-14 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 300 |
| 2025-04-11 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-04-10 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 100 |
| 2025-04-09 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-04-08 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 700 |
| 2025-03-27 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 20,000 |
| 2025-03-26 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 100 |
| 2025-03-25 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 300 |
| 2025-03-24 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 400 |
| 2025-03-21 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-03-20 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-03-19 | 56.000 | 56.000 | 51.000 | 51.000 | 50.993 | 400 |
| 2025-03-18 | 52.000 | 56.000 | 51.000 | 52.000 | 51.993 | 5,800 |
| 2025-03-17 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 1,100 |
| 2025-03-14 | 53.000 | 53.000 | 52.000 | 52.000 | 51.993 | 1,400 |
| 2025-03-13 | 53.000 | 53.000 | 51.000 | 51.000 | 50.993 | 10,600 |
| 2025-03-12 | 56.000 | 65.000 | 51.000 | 53.000 | 52.993 | 11,900 |
| 2025-03-11 | 54.000 | 54.000 | 51.000 | 52.000 | 51.993 | 13,200 |
| 2025-03-10 | 51.000 | 55.000 | 51.000 | 53.000 | 52.993 | 1,600 |
| 2025-03-07 | 54.000 | 54.000 | 54.000 | 54.000 | 53.993 | 400 |
| 2025-03-06 | 40.000 | 54.000 | 40.000 | 54.000 | 53.993 | 5,700 |
| 2025-03-05 | 51.000 | 65.000 | 50.000 | 59.000 | 58.992 | 5,600 |
| 2025-03-04 | 52.000 | 52.000 | 51.000 | 51.000 | 50.993 | 2,900 |
| 2025-03-03 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-02-28 | 52.000 | 52.000 | 51.000 | 51.000 | 50.993 | 11,000 |
| 2025-02-27 | 51.000 | 52.000 | 51.000 | 52.000 | 51.993 | 1,700 |
| 2025-02-26 | 51.000 | 56.000 | 51.000 | 52.000 | 51.993 | 700 |
| 2025-02-25 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 100 |
| 2025-02-24 | 56.000 | 56.000 | 56.000 | 56.000 | 55.993 | 100 |
| 2025-02-21 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-02-20 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-02-19 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-02-18 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-02-17 | 51.000 | 53.000 | 50.000 | 53.000 | 52.993 | 4,600 |
| 2025-02-14 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-02-13 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-02-12 | 52.000 | 53.000 | 52.000 | 53.000 | 52.993 | 200 |
| 2025-02-11 | 53.000 | 53.000 | 52.000 | 52.000 | 51.993 | 200 |
| 2025-02-10 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 16,900 |
| 2025-02-07 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-02-06 | 51.000 | 53.000 | 51.000 | 52.000 | 51.993 | 500 |
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.