Ciputra Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 710.00 | 720.00 | 690.00 | 700.00 | 655.79 | 10,459,300 |
| 2026-05-07 | 690.00 | 715.00 | 685.00 | 710.00 | 665.16 | 17,317,700 |
| 2026-05-06 | 685.00 | 695.00 | 680.00 | 685.00 | 641.74 | 8,365,600 |
| 2026-05-05 | 675.00 | 695.00 | 675.00 | 680.00 | 637.05 | 7,363,800 |
| 2026-05-04 | 690.00 | 695.00 | 675.00 | 675.00 | 632.37 | 20,226,500 |
| 2026-05-01 | 690.00 | 690.00 | 690.00 | 690.00 | 646.42 | 0 |
| 2026-04-30 | 720.00 | 725.00 | 690.00 | 690.00 | 646.42 | 15,535,700 |
| 2026-04-29 | 700.00 | 725.00 | 695.00 | 720.00 | 674.53 | 10,624,100 |
| 2026-04-28 | 700.00 | 710.00 | 690.00 | 700.00 | 655.79 | 5,580,600 |
| 2026-04-27 | 695.00 | 705.00 | 690.00 | 700.00 | 655.79 | 9,458,100 |
← NewerPage 3 of 3 · 130 trading days
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.