Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 6,097,100 |
| 2026-07-30 | 560.00 | 585.00 | 560.00 | 575.00 | 575.00 | 10,075,500 |
| 2026-07-29 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 9,399,700 |
| 2026-07-28 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 6,115,300 |
| 2026-07-27 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 7,215,300 |
| 2026-07-24 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 13,209,500 |
| 2026-07-23 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 34,174,800 |
| 2026-07-22 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | 14,218,800 |
| 2026-07-21 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 10,848,500 |
| 2026-07-20 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | 12,748,100 |
| 2026-07-17 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 24,848,300 |
| 2026-07-16 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 17,291,100 |
| 2026-07-15 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 11,274,500 |
| 2026-07-14 | 545.00 | 565.00 | 545.00 | 555.00 | 555.00 | 17,786,900 |
| 2026-07-13 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 10,693,800 |
| 2026-07-10 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 14,006,000 |
| 2026-07-09 | 550.00 | 560.00 | 530.00 | 530.00 | 530.00 | 26,871,800 |
| 2026-07-08 | 565.00 | 570.00 | 545.00 | 545.00 | 545.00 | 20,624,300 |
| 2026-07-07 | 545.00 | 565.00 | 530.00 | 565.00 | 565.00 | 44,864,500 |
| 2026-07-06 | 575.00 | 580.00 | 565.00 | 570.00 | 534.00 | 17,005,800 |
| 2026-07-03 | 565.00 | 580.00 | 565.00 | 575.00 | 538.68 | 20,921,100 |
| 2026-07-02 | 560.00 | 570.00 | 555.00 | 560.00 | 524.63 | 11,155,300 |
| 2026-07-01 | 560.00 | 565.00 | 555.00 | 555.00 | 519.95 | 9,133,300 |
| 2026-06-30 | 565.00 | 570.00 | 555.00 | 555.00 | 519.95 | 14,165,800 |
| 2026-06-29 | 580.00 | 580.00 | 560.00 | 560.00 | 524.63 | 10,447,200 |
| 2026-06-26 | 585.00 | 590.00 | 555.00 | 565.00 | 529.32 | 15,763,000 |
| 2026-06-25 | 540.00 | 585.00 | 540.00 | 580.00 | 543.37 | 30,806,800 |
| 2026-06-24 | 550.00 | 560.00 | 530.00 | 535.00 | 501.21 | 17,904,600 |
| 2026-06-23 | 550.00 | 550.00 | 535.00 | 545.00 | 510.58 | 27,225,000 |
| 2026-06-22 | 555.00 | 560.00 | 540.00 | 545.00 | 510.58 | 33,499,900 |
| 2026-06-19 | 570.00 | 575.00 | 550.00 | 550.00 | 515.26 | 68,357,500 |
| 2026-06-18 | 590.00 | 590.00 | 560.00 | 565.00 | 529.32 | 36,221,700 |
| 2026-06-17 | 590.00 | 600.00 | 580.00 | 590.00 | 552.74 | 12,313,500 |
| 2026-06-16 | 585.00 | 585.00 | 585.00 | 585.00 | 548.05 | 0 |
| 2026-06-15 | 605.00 | 625.00 | 570.00 | 585.00 | 548.05 | 44,360,200 |
| 2026-06-12 | 585.00 | 600.00 | 580.00 | 600.00 | 562.11 | 11,214,300 |
| 2026-06-11 | 575.00 | 590.00 | 565.00 | 580.00 | 543.37 | 12,184,700 |
| 2026-06-10 | 555.00 | 580.00 | 550.00 | 575.00 | 538.68 | 21,020,800 |
| 2026-06-09 | 530.00 | 555.00 | 525.00 | 550.00 | 515.26 | 25,894,400 |
| 2026-06-08 | 550.00 | 550.00 | 510.00 | 530.00 | 496.53 | 22,582,800 |
| 2026-06-05 | 580.00 | 590.00 | 555.00 | 555.00 | 519.95 | 14,516,700 |
| 2026-06-04 | 600.00 | 600.00 | 555.00 | 580.00 | 543.37 | 20,045,100 |
| 2026-06-03 | 645.00 | 645.00 | 590.00 | 600.00 | 562.11 | 27,998,100 |
| 2026-06-02 | 645.00 | 645.00 | 630.00 | 640.00 | 599.58 | 9,829,900 |
| 2026-06-01 | 645.00 | 645.00 | 645.00 | 645.00 | 604.26 | 0 |
| 2026-05-29 | 655.00 | 660.00 | 635.00 | 645.00 | 604.26 | 35,909,400 |
| 2026-05-28 | 655.00 | 655.00 | 655.00 | 655.00 | 613.63 | 0 |
| 2026-05-27 | 655.00 | 655.00 | 655.00 | 655.00 | 613.63 | 0 |
| 2026-05-26 | 660.00 | 670.00 | 655.00 | 655.00 | 613.63 | 6,034,900 |
| 2026-05-25 | 665.00 | 675.00 | 655.00 | 655.00 | 613.63 | 5,676,500 |
| 2026-05-22 | 670.00 | 675.00 | 650.00 | 655.00 | 613.63 | 9,692,700 |
| 2026-05-21 | 680.00 | 685.00 | 655.00 | 660.00 | 618.32 | 13,950,900 |
| 2026-05-20 | 665.00 | 675.00 | 650.00 | 675.00 | 632.37 | 9,530,600 |
| 2026-05-19 | 680.00 | 685.00 | 655.00 | 655.00 | 613.63 | 13,880,900 |
| 2026-05-18 | 690.00 | 690.00 | 665.00 | 675.00 | 632.37 | 11,591,000 |
| 2026-05-15 | 685.00 | 685.00 | 685.00 | 685.00 | 641.74 | 0 |
| 2026-05-14 | 685.00 | 685.00 | 685.00 | 685.00 | 641.74 | 0 |
| 2026-05-13 | 700.00 | 700.00 | 680.00 | 685.00 | 641.74 | 4,535,300 |
| 2026-05-12 | 685.00 | 700.00 | 675.00 | 695.00 | 651.11 | 6,594,300 |
| 2026-05-11 | 700.00 | 700.00 | 685.00 | 685.00 | 641.74 | 7,539,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 36.0000 IDR |
| 2025-06-26 | 24.0000 IDR |
| 2024-06-28 | 21.0000 IDR |
| 2023-07-11 | 15.0000 IDR |
| 2022-08-05 | 14.0000 IDR |
| 2021-08-09 | 8.5000 IDR |
| 2020-08-11 | 8.0000 IDR |
| 2019-07-05 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.