Ciputra Development Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	580.00	590.00	575.00	575.00	575.00	13,929,400
2026-10-22	570.00	585.00	560.00	575.00	575.00	17,123,700
2026-10-21	555.00	570.00	540.00	570.00	570.00	17,057,900
2026-10-20	525.00	560.00	525.00	545.00	545.00	14,266,100
2026-10-19	535.00	535.00	505.00	520.00	520.00	27,455,400
2026-10-16	560.00	560.00	505.00	540.00	540.00	51,493,700
2026-10-15	585.00	595.00	575.00	590.00	590.00	14,908,400
2026-10-14	575.00	595.00	560.00	585.00	585.00	21,630,100
2026-10-13	540.00	575.00	535.00	575.00	575.00	31,549,200
2026-10-12	550.00	550.00	535.00	540.00	540.00	8,063,100
2026-10-09	540.00	545.00	535.00	545.00	545.00	10,802,300
2026-10-08	545.00	550.00	535.00	540.00	540.00	4,717,000
2026-10-07	545.00	545.00	540.00	545.00	545.00	2,945,800
2026-10-06	540.00	550.00	535.00	540.00	540.00	10,673,000
2026-10-05	535.00	540.00	525.00	540.00	540.00	10,670,700
2026-10-02	530.00	535.00	520.00	535.00	535.00	8,698,800
2026-10-01	535.00	540.00	525.00	530.00	530.00	15,714,300
2026-09-30	550.00	550.00	530.00	530.00	530.00	16,795,700
2026-09-29	555.00	555.00	535.00	540.00	540.00	14,680,500
2026-09-28	575.00	575.00	550.00	555.00	555.00	9,585,800
2026-09-25	570.00	570.00	560.00	570.00	570.00	5,505,000
2026-09-24	575.00	585.00	565.00	565.00	565.00	5,244,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.