Jakarta - Delayed Quote
IDR
PT Ciputra Development Tbk (CTRA.JK)
570.00
-5.00
(-0.87%)
At close: October 30 at 4:11:19 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
570.00
580.00
555.00
570.00
570.00
12,239,500
Oct 29, 2026
585.00
590.00
570.00
575.00
575.00
6,423,900
Oct 28, 2026
585.00
590.00
575.00
580.00
580.00
7,064,900
Oct 27, 2026
575.00
590.00
570.00
585.00
585.00
44,314,500
Oct 26, 2026
575.00
585.00
565.00
575.00
575.00
17,640,400
Oct 23, 2026
580.00
590.00
575.00
575.00
575.00
13,929,400
Oct 22, 2026
570.00
585.00
560.00
575.00
575.00
17,123,700
Oct 21, 2026
555.00
570.00
540.00
570.00
570.00
17,057,900
Oct 20, 2026
525.00
560.00
525.00
545.00
545.00
14,266,100
Oct 19, 2026
535.00
535.00
505.00
520.00
520.00
27,455,400
Oct 16, 2026
560.00
560.00
505.00
540.00
540.00
52,756,900
Oct 15, 2026
585.00
595.00
575.00
590.00
590.00
14,908,400
Oct 14, 2026
575.00
595.00
560.00
585.00
585.00
21,630,100
Oct 13, 2026
540.00
575.00
535.00
575.00
575.00
31,549,200
Oct 12, 2026
550.00
550.00
535.00
540.00
540.00
8,063,100
Oct 9, 2026
540.00
545.00
535.00
545.00
545.00
10,802,300
Oct 8, 2026
545.00
550.00
535.00
540.00
540.00
4,717,000
Oct 7, 2026
545.00
545.00
540.00
545.00
545.00
2,945,800
Oct 6, 2026
540.00
550.00
535.00
540.00
540.00
10,673,000
Oct 5, 2026
535.00
540.00
525.00
540.00
540.00
10,670,700
Oct 2, 2026
530.00
535.00
520.00
535.00
535.00
8,698,800
Oct 1, 2026
535.00
540.00
525.00
530.00
530.00
15,714,300
Sep 30, 2026
550.00
550.00
530.00
530.00
530.00
16,795,700
Sep 29, 2026
555.00
555.00
535.00
540.00
540.00
14,680,500
Sep 28, 2026
575.00
575.00
550.00
555.00
555.00
9,585,800
Sep 25, 2026
570.00
570.00
560.00
570.00
570.00
5,505,000
Sep 24, 2026
575.00
585.00
565.00
565.00
565.00
5,244,200
Sep 23, 2026
565.00
580.00
560.00
575.00
575.00
7,063,800
Sep 22, 2026
565.00
575.00
560.00
565.00
565.00
9,579,200
Sep 21, 2026
575.00
585.00
560.00
560.00
560.00
15,496,400
Sep 18, 2026
600.00
605.00
570.00
570.00
570.00
29,570,100
Sep 17, 2026
600.00
610.00
595.00
595.00
595.00
11,369,600
Sep 16, 2026
615.00
615.00
600.00
600.00
600.00
8,686,900
Sep 15, 2026
615.00
620.00
605.00
605.00
605.00
6,308,500
Sep 14, 2026
615.00
620.00
605.00
615.00
615.00
10,845,100
Sep 11, 2026
615.00
620.00
605.00
615.00
615.00
6,555,000
Sep 10, 2026
625.00
630.00
615.00
620.00
620.00
5,541,200
Sep 9, 2026
630.00
630.00
620.00
625.00
625.00
14,368,600
Sep 8, 2026
635.00
640.00
625.00
630.00
630.00
16,865,300
Sep 7, 2026
635.00
640.00
630.00
635.00
635.00
5,054,400
Sep 4, 2026
650.00
655.00
630.00
635.00
635.00
22,046,100
Sep 3, 2026
625.00
650.00
625.00
645.00
645.00
22,153,200
Sep 2, 2026
640.00
640.00
625.00
625.00
625.00
6,533,100
Sep 1, 2026
640.00
645.00
630.00
640.00
640.00
5,425,200
Aug 31, 2026
635.00
640.00
625.00
640.00
640.00
15,250,900
Aug 28, 2026
625.00
635.00
625.00
630.00
630.00
10,876,500
Aug 27, 2026
610.00
625.00
605.00
620.00
620.00
9,714,900
Aug 26, 2026
620.00
625.00
605.00
605.00
605.00
15,112,400
Aug 24, 2026
625.00
630.00
615.00
620.00
620.00
6,448,700
Aug 21, 2026
630.00
635.00
625.00
625.00
625.00
6,348,900
Aug 20, 2026
625.00
630.00
620.00
625.00
625.00
10,099,200
Aug 19, 2026
620.00
655.00
620.00
620.00
620.00
26,881,100
Aug 18, 2026
610.00
630.00
605.00
630.00
630.00
16,106,400
Aug 14, 2026
595.00
615.00
590.00
610.00
610.00
7,327,100
Aug 13, 2026
605.00
605.00
595.00
595.00
595.00
6,706,300
Aug 12, 2026
605.00
615.00
600.00
610.00
610.00
9,904,400
Aug 11, 2026
615.00
620.00
600.00
600.00
600.00
11,828,300
Aug 10, 2026
630.00
635.00
610.00
615.00
615.00
18,312,100
Aug 7, 2026
610.00
625.00
605.00
625.00
625.00
13,667,800
Aug 6, 2026
620.00
625.00
605.00
605.00
605.00
13,610,300
Aug 5, 2026
590.00
620.00
590.00
615.00
615.00
21,707,100
Aug 4, 2026
585.00
590.00
580.00
585.00
585.00
12,968,600
Aug 3, 2026
575.00
585.00
570.00
580.00
580.00
9,134,700
Jul 31, 2026
580.00
585.00
570.00
575.00
575.00
6,097,100
Jul 30, 2026
560.00
585.00
560.00
575.00
575.00
10,075,500
Jul 29, 2026
560.00
565.00
550.00
555.00
555.00
9,399,700
Jul 28, 2026
570.00
575.00
560.00
560.00
560.00
6,115,300
Jul 27, 2026
580.00
580.00
565.00
570.00
570.00
7,215,300
Jul 24, 2026
580.00
580.00
565.00
570.00
570.00
13,209,500
Jul 23, 2026
580.00
605.00
580.00
585.00
585.00
34,174,800
Jul 22, 2026
590.00
590.00
570.00
580.00
580.00
14,218,800
Jul 21, 2026
575.00
585.00
575.00
585.00
585.00
10,848,500
Jul 20, 2026
575.00
585.00
570.00
570.00
570.00
12,748,100
Jul 17, 2026
580.00
580.00
565.00
570.00
570.00
24,848,300
Jul 16, 2026
565.00
580.00
565.00
575.00
575.00
17,291,100
Jul 15, 2026
555.00
565.00
550.00
560.00
560.00
11,274,500
Jul 14, 2026
545.00
565.00
545.00
555.00
555.00
17,786,900
Jul 13, 2026
540.00
550.00
535.00
545.00
545.00
10,693,800
Jul 10, 2026
535.00
545.00
530.00
540.00
540.00
14,006,000
Jul 9, 2026
550.00
560.00
530.00
530.00
530.00
26,871,800
Jul 8, 2026
565.00
570.00
545.00
545.00
545.00
20,624,300
Jul 7, 2026
36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
545.00
565.00
530.00
565.00
565.00
44,864,500
Jul 6, 2026
575.00
580.00
565.00
570.00
534.00
17,005,800
Jul 3, 2026
565.00
580.00
565.00
575.00
538.68
20,921,100
Jul 2, 2026
560.00
570.00
555.00
560.00
524.63
11,155,300
Jul 1, 2026
560.00
565.00
555.00
555.00
519.95
9,133,300
Jun 30, 2026
565.00
570.00
555.00
555.00
519.95
14,165,800
Jun 29, 2026
580.00
580.00
560.00
560.00
524.63
10,447,200
Jun 26, 2026
585.00
590.00
555.00
565.00
529.32
15,763,000
Jun 25, 2026
540.00
585.00
540.00
580.00
543.37
30,806,800
Jun 24, 2026
550.00
560.00
530.00
535.00
501.21
17,904,600
Jun 23, 2026
550.00
550.00
535.00
545.00
510.58
27,225,000
Jun 22, 2026
555.00
560.00
540.00
545.00
510.58
33,499,900
Jun 19, 2026
570.00
575.00
550.00
550.00
515.26
68,357,500
Jun 18, 2026
590.00
590.00
560.00
565.00
529.32
36,221,700
Jun 17, 2026
590.00
600.00
580.00
590.00
552.74
12,313,500
Jun 15, 2026
605.00
625.00
570.00
585.00
548.05
44,360,200
Jun 12, 2026
585.00
600.00
580.00
600.00
562.11
11,214,300
Jun 11, 2026
575.00
590.00
565.00
580.00
543.37
12,184,700
Jun 10, 2026
555.00
580.00
550.00
575.00
538.68
21,020,800
Jun 9, 2026
530.00
555.00
525.00
550.00
515.26
25,894,400
Jun 8, 2026
550.00
550.00
510.00
530.00
496.53
22,582,800
Jun 5, 2026
580.00
590.00
555.00
555.00
519.95
14,516,700
Jun 4, 2026
600.00
600.00
555.00
580.00
543.37
20,045,100
Jun 3, 2026
645.00
645.00
590.00
600.00
562.11
27,998,100
Jun 2, 2026
645.00
645.00
630.00
640.00
599.58
9,829,900
May 29, 2026
655.00
660.00
635.00
645.00
604.26
35,909,400
May 26, 2026
660.00
670.00
655.00
655.00
613.63
6,034,900
May 25, 2026
665.00
675.00
655.00
655.00
613.63
5,676,500
May 22, 2026
670.00
675.00
650.00
655.00
613.63
9,692,700
May 21, 2026
680.00
685.00
655.00
660.00
618.32
13,950,900
May 20, 2026
665.00
675.00
650.00
675.00
632.37
9,530,600
May 19, 2026
680.00
685.00
655.00
655.00
613.63
13,880,900
May 18, 2026
690.00
690.00
665.00
675.00
632.37
11,591,000
May 13, 2026
700.00
700.00
680.00
685.00
641.74
4,535,300
May 12, 2026
685.00
700.00
675.00
695.00
651.11
6,594,300
May 11, 2026
700.00
700.00
685.00
685.00
641.74
7,539,200
May 8, 2026
710.00
720.00
690.00
700.00
655.79
10,459,300
May 7, 2026
690.00
715.00
685.00
710.00
665.16
17,317,700
May 6, 2026
685.00
695.00
680.00
685.00
641.74
8,365,600
May 5, 2026
675.00
695.00
675.00
680.00
637.05
7,363,800
May 4, 2026
690.00
695.00
675.00
675.00
632.37
20,226,500
Apr 30, 2026
720.00
725.00
690.00
690.00
646.42
15,535,700
Apr 29, 2026
700.00
725.00
695.00
720.00
674.53
10,624,100
Apr 28, 2026
700.00
710.00
690.00
700.00
655.79
5,580,600
Apr 27, 2026
695.00
705.00
690.00
700.00
655.79
9,458,100
Apr 24, 2026
730.00
730.00
695.00
710.00
665.16
14,466,600
Apr 23, 2026
745.00
750.00
720.00
725.00
679.21
11,661,000
Apr 22, 2026
745.00
750.00
740.00
745.00
697.95
8,081,300
Apr 21, 2026
745.00
745.00
735.00
745.00
697.95
7,588,300
Apr 20, 2026
745.00
755.00
735.00
745.00
697.95
8,904,600
Apr 17, 2026
750.00
750.00
740.00
740.00
693.26
5,664,700
Apr 16, 2026
760.00
765.00
745.00
745.00
697.95
9,699,400
Apr 15, 2026
735.00
765.00
725.00
760.00
712.00
26,362,400
Apr 14, 2026
730.00
745.00
725.00
735.00
688.58
18,539,400
Apr 13, 2026
730.00
735.00
715.00
720.00
674.53
11,890,000
Apr 10, 2026
715.00
745.00
715.00
735.00
688.58
16,744,000
Apr 9, 2026
710.00
725.00
705.00
715.00
669.84
11,370,200
Apr 8, 2026
715.00
715.00
700.00
715.00
669.84
16,568,400
Apr 7, 2026
705.00
705.00
685.00
690.00
646.42
10,132,200
Apr 6, 2026
715.00
720.00
700.00
705.00
660.47
7,191,600
Apr 2, 2026
715.00
725.00
710.00
715.00
669.84
13,761,900
Apr 1, 2026
730.00
730.00
710.00
710.00
665.16
15,587,000
Mar 31, 2026
685.00
725.00
685.00
710.00
665.16
25,694,000
Mar 30, 2026
675.00
695.00
665.00
685.00
641.74
10,221,300
Mar 27, 2026
705.00
705.00
680.00
685.00
641.74
12,545,100
Mar 26, 2026
710.00
710.00
690.00
705.00
660.47
9,272,300
Mar 25, 2026
685.00
695.00
670.00
695.00
651.11
16,312,200
Mar 17, 2026
685.00
695.00
680.00
685.00
641.74
8,037,100
Mar 16, 2026
680.00
690.00
665.00
680.00
637.05
9,499,000
Mar 13, 2026
700.00
700.00
680.00
680.00
637.05
14,265,000
Mar 12, 2026
690.00
700.00
680.00
700.00
655.79
14,622,000
Mar 11, 2026
700.00
710.00
690.00
690.00
646.42
15,251,500
Mar 10, 2026
695.00
705.00
685.00
695.00
651.11
19,733,100
Mar 9, 2026
700.00
700.00
670.00
680.00
637.05
36,241,100
Mar 6, 2026
720.00
725.00
705.00
710.00
665.16
23,181,800
Mar 5, 2026
730.00
740.00
715.00
720.00
674.53
21,825,000
Mar 4, 2026
740.00
745.00
715.00
720.00
674.53
29,685,400
Mar 3, 2026
745.00
760.00
740.00
740.00
693.26
35,283,000
Mar 2, 2026
750.00
760.00
740.00
745.00
697.95
33,701,800
Feb 27, 2026
775.00
780.00
765.00
770.00
721.37
29,312,000
Feb 26, 2026
795.00
800.00
765.00
770.00
721.37
61,242,400
Feb 25, 2026
800.00
800.00
790.00
795.00
744.79
18,860,700
Feb 24, 2026
815.00
825.00
795.00
795.00
744.79
42,352,600
Feb 23, 2026
815.00
825.00
815.00
820.00
768.21
12,300,400
Feb 20, 2026
810.00
815.00
805.00
810.00
758.84
12,818,600
Feb 19, 2026
820.00
825.00
805.00
810.00
758.84
25,553,200
Feb 18, 2026
835.00
835.00
815.00
820.00
768.21
24,320,600
Feb 13, 2026
840.00
845.00
830.00
830.00
777.58
10,489,200
Feb 12, 2026
845.00
850.00
830.00
840.00
786.95
22,292,700
Feb 11, 2026
840.00
850.00
835.00
845.00
791.63
14,012,800
Feb 10, 2026
835.00
845.00
830.00
840.00
786.95
7,387,300
Feb 9, 2026
850.00
855.00
830.00
835.00
782.26
15,742,300
Feb 6, 2026
855.00
860.00
840.00
845.00
791.63
22,620,500
Feb 5, 2026
865.00
875.00
850.00
870.00
815.05
27,747,200
Feb 4, 2026
865.00
870.00
845.00
865.00
810.37
12,480,000
Feb 3, 2026
815.00
865.00
815.00
865.00
810.37
35,612,200
Feb 2, 2026
840.00
845.00
800.00
810.00
758.84
25,375,400
Jan 30, 2026
795.00
840.00
795.00
830.00
777.58
43,580,000
Jan 29, 2026
800.00
805.00
695.00
790.00
740.11
89,625,700
Jan 28, 2026
845.00
845.00
800.00
805.00
754.16
60,437,900
Jan 27, 2026
865.00
865.00
840.00
845.00
791.63
41,327,200
Jan 26, 2026
880.00
890.00
860.00
865.00
810.37
39,562,500
Jan 23, 2026
890.00
890.00
870.00
880.00
824.42
18,237,200
Jan 22, 2026
875.00
895.00
875.00
890.00
833.79
37,473,800
Jan 21, 2026
920.00
920.00
865.00
875.00
819.74
67,131,900
Jan 20, 2026
910.00
925.00
900.00
920.00
861.89
25,551,400
Jan 19, 2026
950.00
990.00
910.00
915.00
857.21
98,449,100
Jan 15, 2026
915.00
940.00
905.00
940.00
880.63
114,279,800
Jan 14, 2026
875.00
915.00
860.00
905.00
847.84
79,631,300
Jan 13, 2026
875.00
890.00
860.00
870.00
815.05
19,765,400
Jan 12, 2026
880.00
895.00
860.00
865.00
810.37
49,101,200
Jan 9, 2026
835.00
865.00
830.00
865.00
810.37
24,887,100
Jan 8, 2026
850.00
850.00
835.00
835.00
782.26
8,881,500
Jan 7, 2026
845.00
850.00
835.00
840.00
786.95
14,042,600
Jan 6, 2026
835.00
850.00
835.00
845.00
791.63
17,612,400
Jan 5, 2026
830.00
840.00
825.00
830.00
777.58
16,682,700
Jan 2, 2026
830.00
840.00
825.00
825.00
772.89
12,405,600
Dec 30, 2025
845.00
850.00
830.00
830.00
777.58
15,838,100
Dec 29, 2025
850.00
855.00
835.00
845.00
791.63
13,276,100
Dec 24, 2025
855.00
865.00
845.00
845.00
791.63
12,622,800
Dec 23, 2025
870.00
870.00
845.00
855.00
801.00
18,623,300
Dec 22, 2025
880.00
880.00
860.00
870.00
815.05
14,881,300
Dec 19, 2025
880.00
885.00
865.00
880.00
824.42
14,915,300
Dec 18, 2025
875.00
885.00
865.00
880.00
824.42
26,324,600
Dec 17, 2025
865.00
870.00
855.00
865.00
810.37
11,293,900
Dec 16, 2025
880.00
880.00
860.00
860.00
805.68
13,816,600
Dec 15, 2025
860.00
880.00
860.00
875.00
819.74
28,214,500
Dec 12, 2025
850.00
860.00
850.00
860.00
805.68
12,183,300
Dec 11, 2025
870.00
870.00
845.00
850.00
796.32
17,176,100
Dec 10, 2025
855.00
865.00
855.00
860.00
805.68
6,984,300
Dec 9, 2025
865.00
870.00
850.00
855.00
801.00
15,365,800
Dec 8, 2025
870.00
875.00
860.00
870.00
815.05
5,515,200
Dec 5, 2025
875.00
875.00
860.00
860.00
805.68
8,818,100
Dec 4, 2025
870.00
885.00
870.00
875.00
819.74
8,364,900
Dec 3, 2025
875.00
885.00
865.00
875.00
819.74
20,011,400
Dec 2, 2025
865.00
870.00
860.00
865.00
810.37
10,672,000
Dec 1, 2025
870.00
875.00
860.00
860.00
805.68
10,694,700
Nov 28, 2025
855.00
870.00
855.00
870.00
815.05
13,582,000
Nov 27, 2025
860.00
865.00
850.00
855.00
801.00
14,037,100
Nov 26, 2025
855.00
865.00
850.00
860.00
805.68
19,755,400
Nov 25, 2025
860.00
865.00
850.00
855.00
801.00
17,087,900
Nov 24, 2025
860.00
865.00
850.00
865.00
810.37
19,460,100
Nov 21, 2025
865.00
870.00
855.00
860.00
805.68
7,996,400
Nov 20, 2025
860.00
875.00
855.00
865.00
810.37
14,773,100
Nov 19, 2025
890.00
890.00
860.00
860.00
805.68
14,614,400
Nov 18, 2025
880.00
900.00
875.00
885.00
829.11
25,656,500
Nov 17, 2025
865.00
885.00
865.00
880.00
824.42
14,929,000
Nov 14, 2025
870.00
870.00
855.00
865.00
810.37
12,158,000
Nov 13, 2025
860.00
870.00
860.00
870.00
815.05
16,580,500
Nov 12, 2025
880.00
885.00
850.00
860.00
805.68
61,674,400
Nov 11, 2025
895.00
895.00
875.00
880.00
824.42
34,296,700
Nov 10, 2025
895.00
900.00
885.00
890.00
833.79
16,784,900
Nov 7, 2025
895.00
900.00
885.00
895.00
838.47
20,333,400
Nov 6, 2025
900.00
905.00
890.00
895.00
838.47
9,241,600
Nov 5, 2025
890.00
900.00
885.00
900.00
843.16
15,428,800
Nov 4, 2025
895.00
905.00
890.00
890.00
833.79
16,822,800
Nov 3, 2025
895.00
910.00
895.00
895.00
838.47
25,509,000
Oct 31, 2025
910.00
915.00
885.00
885.00
829.11
43,607,200
Oct 30, 2025
900.00
915.00
895.00
910.00
852.53
39,976,100
