DIRE CIPTADANA PROPERTI PERHOTELAN PADJAJARAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 103.00 | 103.00 | 98.000 | 98.000 | 97.772 | 1,900 |
| 2022-05-18 | 100.00 | 105.00 | 100.00 | 104.00 | 103.76 | 800 |
| 2022-05-17 | 105.00 | 105.00 | 104.00 | 104.00 | 103.76 | 2,600 |
| 2022-05-13 | 104.00 | 104.00 | 100.00 | 103.00 | 102.76 | 1,300 |
| 2022-05-12 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 100 |
| 2022-05-11 | 102.00 | 104.00 | 100.00 | 100.00 | 99.767 | 6,000 |
| 2022-05-10 | 105.00 | 105.00 | 97.000 | 101.00 | 100.76 | 1,500 |
| 2022-05-09 | 96.000 | 104.00 | 90.000 | 103.00 | 102.76 | 35,400 |
| 2022-04-28 | 96.000 | 96.000 | 96.000 | 96.000 | 95.776 | 11,600 |
| 2022-04-27 | 108.00 | 108.00 | 103.00 | 103.00 | 102.76 | 13,000 |
| 2022-04-26 | 103.00 | 110.00 | 103.00 | 110.00 | 109.74 | 72,200 |
← NewerPage 19 of 19 · 1,091 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.