DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 51.000 | 53.000 | 51.000 | 52.000 | 51.993 | 500 |
| 2025-02-05 | 54.000 | 54.000 | 54.000 | 54.000 | 53.993 | 400 |
| 2025-02-04 | 53.000 | 56.000 | 53.000 | 56.000 | 55.993 | 300 |
| 2025-02-03 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 900 |
| 2025-01-31 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 3,300 |
| 2025-01-30 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-01-24 | 46.000 | 51.000 | 46.000 | 51.000 | 50.993 | 800 |
| 2025-01-23 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 0 |
| 2025-01-22 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 2,100 |
| 2025-01-21 | 53.000 | 53.000 | 52.000 | 52.000 | 51.993 | 200 |
| 2025-01-20 | 51.000 | 52.000 | 50.000 | 52.000 | 51.993 | 11,000 |
| 2025-01-17 | 52.000 | 52.000 | 50.000 | 50.000 | 49.993 | 10,000 |
| 2025-01-16 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 500 |
| 2025-01-15 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 0 |
| 2025-01-14 | 52.000 | 53.000 | 52.000 | 53.000 | 52.993 | 2,400 |
| 2025-01-13 | 48.000 | 52.000 | 48.000 | 52.000 | 51.993 | 2,300 |
| 2025-01-10 | 51.000 | 51.000 | 51.000 | 51.000 | 50.993 | 0 |
| 2025-01-09 | 52.000 | 53.000 | 51.000 | 51.000 | 50.993 | 9,800 |
| 2025-01-08 | 56.000 | 56.000 | 51.000 | 51.000 | 50.993 | 10,200 |
| 2025-01-07 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 100 |
| 2025-01-06 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 1,400 |
| 2025-01-03 | 57.000 | 57.000 | 57.000 | 57.000 | 56.993 | 0 |
| 2025-01-02 | 53.000 | 57.000 | 53.000 | 57.000 | 56.993 | 2,900 |
| 2024-12-30 | 52.000 | 65.000 | 52.000 | 53.000 | 52.993 | 30,800 |
| 2024-12-27 | 54.000 | 54.000 | 43.000 | 53.000 | 52.993 | 5,300 |
| 2024-12-24 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 300 |
| 2024-12-23 | 53.000 | 53.000 | 53.000 | 53.000 | 52.993 | 1,100 |
| 2024-12-20 | 54.000 | 54.000 | 54.000 | 54.000 | 53.993 | 0 |
| 2024-12-19 | 54.000 | 54.000 | 46.000 | 54.000 | 53.993 | 700 |
| 2024-12-18 | 54.000 | 54.000 | 54.000 | 54.000 | 53.993 | 300 |
| 2024-12-17 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 7,900 |
| 2024-12-16 | 54.000 | 54.000 | 54.000 | 54.000 | 53.993 | 100 |
| 2024-12-13 | 54.000 | 54.000 | 53.000 | 54.000 | 53.993 | 10,300 |
| 2024-12-12 | 54.000 | 54.000 | 54.000 | 54.000 | 53.993 | 400 |
| 2024-12-11 | 55.000 | 55.000 | 54.000 | 54.000 | 53.993 | 1,400 |
| 2024-12-10 | 56.000 | 56.000 | 53.000 | 53.000 | 52.993 | 600 |
| 2024-12-09 | 52.000 | 52.000 | 52.000 | 52.000 | 51.993 | 700 |
| 2024-12-06 | 53.000 | 56.000 | 52.000 | 56.000 | 55.993 | 27,700 |
| 2024-12-05 | 52.000 | 54.000 | 52.000 | 53.000 | 52.993 | 6,800 |
| 2024-12-04 | 59.000 | 59.000 | 52.000 | 55.000 | 54.954 | 21,000 |
| 2024-12-03 | 57.000 | 57.000 | 52.000 | 54.000 | 53.955 | 18,800 |
| 2024-12-02 | 53.000 | 55.000 | 52.000 | 52.000 | 51.956 | 20,000 |
| 2024-11-29 | 53.000 | 53.000 | 53.000 | 53.000 | 52.955 | 800 |
| 2024-11-28 | 51.000 | 52.000 | 51.000 | 52.000 | 51.956 | 1,000 |
| 2024-11-26 | 51.000 | 54.000 | 48.000 | 54.000 | 53.955 | 14,300 |
| 2024-11-25 | 55.000 | 55.000 | 53.000 | 53.000 | 52.955 | 1,600 |
| 2024-11-22 | 55.000 | 55.000 | 55.000 | 55.000 | 54.954 | 700 |
| 2024-11-21 | 53.000 | 53.000 | 53.000 | 53.000 | 52.955 | 100 |
| 2024-11-20 | 54.000 | 54.000 | 53.000 | 53.000 | 52.955 | 1,200 |
| 2024-11-19 | 53.000 | 53.000 | 53.000 | 53.000 | 52.955 | 3,700 |
| 2024-11-18 | 51.000 | 51.000 | 51.000 | 51.000 | 50.957 | 0 |
| 2024-11-15 | 51.000 | 51.000 | 51.000 | 51.000 | 50.957 | 300 |
| 2024-11-14 | 51.000 | 51.000 | 51.000 | 51.000 | 50.957 | 100 |
| 2024-11-13 | 56.000 | 56.000 | 56.000 | 56.000 | 55.953 | 0 |
| 2024-11-12 | 51.000 | 56.000 | 51.000 | 56.000 | 55.953 | 1,200 |
| 2024-11-11 | 52.000 | 52.000 | 52.000 | 52.000 | 51.956 | 100 |
| 2024-11-08 | 55.000 | 55.000 | 55.000 | 55.000 | 54.954 | 200 |
| 2024-11-07 | 63.000 | 63.000 | 53.000 | 55.000 | 54.954 | 27,300 |
| 2024-11-06 | 65.000 | 65.000 | 59.000 | 63.000 | 62.947 | 116,400 |
| 2024-11-05 | 70.000 | 70.000 | 50.000 | 50.000 | 49.958 | 64,300 |
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.