DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 64.000 | 82.000 | 63.000 | 63.000 | 63.000 | 21,200 |
| 2026-10-19 | 66.000 | 87.000 | 62.000 | 67.000 | 67.000 | 42,800 |
| 2026-10-16 | 62.000 | 66.000 | 62.000 | 66.000 | 66.000 | 1,200 |
| 2026-10-15 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-10-14 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 200 |
| 2026-10-13 | 78.000 | 89.000 | 69.000 | 80.000 | 80.000 | 12,100 |
| 2026-10-12 | 78.000 | 80.000 | 67.000 | 78.000 | 78.000 | 900 |
| 2026-10-09 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 200 |
| 2026-10-08 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 200 |
| 2026-10-07 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 200 |
| 2026-10-06 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 200 |
| 2026-10-05 | 80.000 | 82.000 | 78.000 | 78.000 | 78.000 | 1,300 |
| 2026-10-02 | 78.000 | 80.000 | 78.000 | 80.000 | 80.000 | 1,600 |
| 2026-10-01 | 96.000 | 96.000 | 78.000 | 81.000 | 81.000 | 36,200 |
| 2026-09-30 | 99.000 | 99.000 | 78.000 | 86.000 | 86.000 | 33,300 |
| 2026-09-29 | 91.000 | 91.000 | 80.000 | 90.000 | 90.000 | 5,500 |
| 2026-09-28 | 106.00 | 106.00 | 86.000 | 91.000 | 91.000 | 5,400 |
| 2026-09-25 | 90.000 | 93.000 | 86.000 | 90.000 | 90.000 | 3,900 |
| 2026-09-24 | 103.00 | 103.00 | 90.000 | 92.000 | 92.000 | 9,000 |
| 2026-09-23 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 2,000 |
| 2026-09-22 | 77.000 | 100.00 | 77.000 | 93.000 | 93.000 | 76,900 |
| 2026-09-21 | 86.000 | 107.00 | 86.000 | 90.000 | 90.000 | 116,000 |
Page 1 of 1 · 22 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.