PT Ciputra Development Tbk CTRA

IDX · Indonesia · Finance

IDR 525.00-5.00 (-0.94%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 530.00	0.00%	IDR 530.00	IDR 535.00	IDR 525.00	975.70K
2026-10-01	IDR 530.00	0.00%	IDR 535.00	IDR 540.00	IDR 525.00	15.71M
2026-09-30	IDR 530.00	-1.85%	IDR 550.00	IDR 550.00	IDR 530.00	16.80M
2026-09-29	IDR 540.00	-2.70%	IDR 555.00	IDR 555.00	IDR 535.00	14.68M
2026-09-28	IDR 555.00	-2.63%	IDR 575.00	IDR 575.00	IDR 550.00	9.59M
2026-09-25	IDR 570.00	+0.88%	IDR 570.00	IDR 570.00	IDR 560.00	5.51M
2026-09-24	IDR 565.00	-1.74%	IDR 575.00	IDR 585.00	IDR 565.00	5.24M
2026-09-23	IDR 575.00	+1.77%	IDR 565.00	IDR 580.00	IDR 560.00	7.06M
2026-09-22	IDR 565.00	+0.89%	IDR 565.00	IDR 575.00	IDR 560.00	9.58M
2026-09-21	IDR 560.00	-1.75%	IDR 575.00	IDR 585.00	IDR 560.00	15.50M
2026-09-18	IDR 570.00	-4.20%	IDR 600.00	IDR 605.00	IDR 570.00	29.57M
2026-09-17	IDR 595.00	-0.83%	IDR 600.00	IDR 610.00	IDR 595.00	11.37M
2026-09-16	IDR 600.00	-0.83%	IDR 615.00	IDR 615.00	IDR 600.00	8.69M
2026-09-15	IDR 605.00	-1.63%	IDR 615.00	IDR 620.00	IDR 605.00	6.31M
2026-09-14	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 605.00	10.85M
2026-09-11	IDR 615.00	-0.81%	IDR 615.00	IDR 620.00	IDR 605.00	6.56M
2026-09-10	IDR 620.00	-0.80%	IDR 625.00	IDR 630.00	IDR 615.00	5.54M
2026-09-09	IDR 625.00	-0.79%	IDR 630.00	IDR 630.00	IDR 620.00	14.37M
2026-09-08	IDR 630.00	-0.79%	IDR 635.00	IDR 640.00	IDR 625.00	16.87M
2026-09-07	IDR 635.00	0.00%	IDR 635.00	IDR 640.00	IDR 630.00	5.05M
2026-09-04	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 630.00	22.05M
2026-09-03	IDR 645.00	+3.20%	IDR 625.00	IDR 650.00	IDR 625.00	22.15M
2026-09-02	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 625.00	6.53M
2026-09-01	IDR 640.00	0.00%	IDR 640.00	IDR 645.00	IDR 630.00	5.43M
2026-08-31	IDR 640.00	+1.59%	IDR 635.00	IDR 640.00	IDR 625.00	15.25M
2026-08-28	IDR 630.00	+1.61%	IDR 625.00	IDR 635.00	IDR 625.00	10.88M
2026-08-27	IDR 620.00	+2.48%	IDR 610.00	IDR 625.00	IDR 605.00	9.71M
2026-08-26	IDR 605.00	-2.42%	IDR 620.00	IDR 625.00	IDR 605.00	15.11M
2026-08-25	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 620.00	0
2026-08-24	IDR 620.00	-0.80%	IDR 625.00	IDR 630.00	IDR 615.00	6.45M
2026-08-21	IDR 625.00	0.00%	IDR 630.00	IDR 635.00	IDR 625.00	6.35M
2026-08-20	IDR 625.00	+0.81%	IDR 625.00	IDR 630.00	IDR 620.00	10.10M
2026-08-19	IDR 620.00	-1.59%	IDR 620.00	IDR 655.00	IDR 620.00	26.88M
2026-08-18	IDR 630.00	+3.28%	IDR 610.00	IDR 630.00	IDR 605.00	16.11M
2026-08-14	IDR 610.00	+2.52%	IDR 595.00	IDR 615.00	IDR 590.00	7.33M
2026-08-13	IDR 595.00	-2.46%	IDR 605.00	IDR 605.00	IDR 595.00	6.71M
2026-08-12	IDR 610.00	+1.67%	IDR 605.00	IDR 615.00	IDR 600.00	9.90M
2026-08-11	IDR 600.00	-2.44%	IDR 615.00	IDR 620.00	IDR 600.00	11.83M
2026-08-10	IDR 615.00	-1.60%	IDR 630.00	IDR 635.00	IDR 610.00	18.31M
2026-08-07	IDR 625.00	+3.31%	IDR 610.00	IDR 625.00	IDR 605.00	13.67M
2026-08-06	IDR 605.00	-1.63%	IDR 620.00	IDR 625.00	IDR 605.00	13.61M
2026-08-05	IDR 615.00	+5.13%	IDR 590.00	IDR 620.00	IDR 590.00	21.71M
2026-08-04	IDR 585.00	+0.86%	IDR 585.00	IDR 590.00	IDR 580.00	12.97M
2026-08-03	IDR 580.00	+0.87%	IDR 575.00	IDR 585.00	IDR 570.00	9.13M
2026-07-31	IDR 575.00	0.00%	IDR 580.00	IDR 585.00	IDR 570.00	6.10M
2026-07-30	IDR 575.00	+3.60%	IDR 560.00	IDR 585.00	IDR 560.00	10.08M
2026-07-29	IDR 555.00	-0.89%	IDR 560.00	IDR 565.00	IDR 550.00	9.40M
2026-07-28	IDR 560.00	-1.75%	IDR 570.00	IDR 575.00	IDR 560.00	6.12M
2026-07-27	IDR 570.00	0.00%	IDR 580.00	IDR 580.00	IDR 565.00	7.22M
2026-07-24	IDR 570.00	-2.56%	IDR 580.00	IDR 580.00	IDR 565.00	13.21M
2026-07-23	IDR 585.00	+0.86%	IDR 580.00	IDR 605.00	IDR 580.00	34.17M
2026-07-22	IDR 580.00	-0.85%	IDR 590.00	IDR 590.00	IDR 570.00	14.22M
2026-07-21	IDR 585.00	+2.63%	IDR 575.00	IDR 585.00	IDR 575.00	10.85M
2026-07-20	IDR 570.00	0.00%	IDR 575.00	IDR 585.00	IDR 570.00	12.75M
2026-07-17	IDR 570.00	-0.87%	IDR 580.00	IDR 580.00	IDR 565.00	24.85M
2026-07-16	IDR 575.00	+2.68%	IDR 565.00	IDR 580.00	IDR 565.00	17.29M
2026-07-15	IDR 560.00	+0.90%	IDR 555.00	IDR 565.00	IDR 550.00	11.27M
2026-07-14	IDR 555.00	+1.83%	IDR 545.00	IDR 565.00	IDR 545.00	17.79M
2026-07-13	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 535.00	10.69M
2026-07-10	IDR 540.00	+1.89%	IDR 535.00	IDR 545.00	IDR 530.00	14.01M
2026-07-09	IDR 530.00	-2.75%	IDR 550.00	IDR 560.00	IDR 530.00	26.87M
2026-07-08	IDR 545.00	-3.54%	IDR 565.00	IDR 570.00	IDR 545.00	20.62M
2026-07-07	IDR 565.00	-0.88%	IDR 545.00	IDR 565.00	IDR 530.00	44.86M
2026-07-06	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 565.00	17.01M
2026-07-03	IDR 575.00	+2.68%	IDR 565.00	IDR 580.00	IDR 565.00	20.92M
2026-07-02	IDR 560.00	+0.90%	IDR 560.00	IDR 570.00	IDR 555.00	11.16M
2026-07-01	IDR 555.00	0.00%	IDR 560.00	IDR 565.00	IDR 555.00	9.13M
2026-06-30	IDR 555.00	-0.89%	IDR 565.00	IDR 570.00	IDR 555.00	14.17M
2026-06-29	IDR 560.00	-0.88%	IDR 580.00	IDR 580.00	IDR 560.00	10.45M
2026-06-26	IDR 565.00	-2.59%	IDR 585.00	IDR 590.00	IDR 555.00	15.76M
2026-06-25	IDR 580.00	+8.41%	IDR 540.00	IDR 585.00	IDR 540.00	30.81M
2026-06-24	IDR 535.00	-1.83%	IDR 550.00	IDR 560.00	IDR 530.00	17.90M
2026-06-23	IDR 545.00	0.00%	IDR 550.00	IDR 550.00	IDR 535.00	27.23M
2026-06-22	IDR 545.00	-0.91%	IDR 555.00	IDR 560.00	IDR 540.00	33.50M
2026-06-19	IDR 550.00	-2.65%	IDR 570.00	IDR 575.00	IDR 550.00	68.36M
2026-06-18	IDR 565.00	-4.24%	IDR 590.00	IDR 590.00	IDR 560.00	36.22M
2026-06-17	IDR 590.00	+0.85%	IDR 590.00	IDR 600.00	IDR 580.00	12.31M
2026-06-15	IDR 585.00	-2.50%	IDR 605.00	IDR 625.00	IDR 570.00	44.36M
2026-06-12	IDR 600.00	+3.45%	IDR 585.00	IDR 600.00	IDR 580.00	11.21M
2026-06-11	IDR 580.00	+0.87%	IDR 575.00	IDR 590.00	IDR 565.00	12.18M
2026-06-10	IDR 575.00	+4.55%	IDR 555.00	IDR 580.00	IDR 550.00	21.02M
2026-06-09	IDR 550.00	+3.77%	IDR 530.00	IDR 555.00	IDR 525.00	25.89M
2026-06-08	IDR 530.00	-4.50%	IDR 550.00	IDR 550.00	IDR 510.00	22.58M
2026-06-05	IDR 555.00	-4.31%	IDR 580.00	IDR 590.00	IDR 555.00	14.52M
2026-06-04	IDR 580.00	-3.33%	IDR 600.00	IDR 600.00	IDR 555.00	20.05M
2026-06-03	IDR 600.00	-6.25%	IDR 645.00	IDR 645.00	IDR 590.00	28.00M
2026-06-02	IDR 640.00	-0.78%	IDR 645.00	IDR 645.00	IDR 630.00	9.83M
2026-05-29	IDR 645.00	-1.53%	IDR 655.00	IDR 660.00	IDR 635.00	35.91M
2026-05-28	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-27	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 530.00	0.00%	IDR 530.00	IDR 535.00	IDR 525.00	975.70K
2026-10-01	IDR 530.00	0.00%	IDR 535.00	IDR 540.00	IDR 525.00	15.71M
2026-09-30	IDR 530.00	-1.85%	IDR 550.00	IDR 550.00	IDR 530.00	16.80M
2026-09-29	IDR 540.00	-2.70%	IDR 555.00	IDR 555.00	IDR 535.00	14.68M
2026-09-28	IDR 555.00	-2.63%	IDR 575.00	IDR 575.00	IDR 550.00	9.59M
2026-09-25	IDR 570.00	+0.88%	IDR 570.00	IDR 570.00	IDR 560.00	5.51M
2026-09-24	IDR 565.00	-1.74%	IDR 575.00	IDR 585.00	IDR 565.00	5.24M
2026-09-23	IDR 575.00	+1.77%	IDR 565.00	IDR 580.00	IDR 560.00	7.06M
2026-09-22	IDR 565.00	+0.89%	IDR 565.00	IDR 575.00	IDR 560.00	9.58M
2026-09-21	IDR 560.00	-1.75%	IDR 575.00	IDR 585.00	IDR 560.00	15.50M
2026-09-18	IDR 570.00	-4.20%	IDR 600.00	IDR 605.00	IDR 570.00	29.57M
2026-09-17	IDR 595.00	-0.83%	IDR 600.00	IDR 610.00	IDR 595.00	11.37M
2026-09-16	IDR 600.00	-0.83%	IDR 615.00	IDR 615.00	IDR 600.00	8.69M
2026-09-15	IDR 605.00	-1.63%	IDR 615.00	IDR 620.00	IDR 605.00	6.31M
2026-09-14	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 605.00	10.85M
2026-09-11	IDR 615.00	-0.81%	IDR 615.00	IDR 620.00	IDR 605.00	6.56M
2026-09-10	IDR 620.00	-0.80%	IDR 625.00	IDR 630.00	IDR 615.00	5.54M
2026-09-09	IDR 625.00	-0.79%	IDR 630.00	IDR 630.00	IDR 620.00	14.37M
2026-09-08	IDR 630.00	-0.79%	IDR 635.00	IDR 640.00	IDR 625.00	16.87M
2026-09-07	IDR 635.00	0.00%	IDR 635.00	IDR 640.00	IDR 630.00	5.05M
2026-09-04	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 630.00	22.05M
2026-09-03	IDR 645.00	+3.20%	IDR 625.00	IDR 650.00	IDR 625.00	22.15M
2026-09-02	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 625.00	6.53M
2026-09-01	IDR 640.00	0.00%	IDR 640.00	IDR 645.00	IDR 630.00	5.43M
2026-08-31	IDR 640.00	+1.59%	IDR 635.00	IDR 640.00	IDR 625.00	15.25M
2026-08-28	IDR 630.00	+1.61%	IDR 625.00	IDR 635.00	IDR 625.00	10.88M
2026-08-27	IDR 620.00	+2.48%	IDR 610.00	IDR 625.00	IDR 605.00	9.71M
2026-08-26	IDR 605.00	-2.42%	IDR 620.00	IDR 625.00	IDR 605.00	15.11M
2026-08-25	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 620.00	0
2026-08-24	IDR 620.00	-0.80%	IDR 625.00	IDR 630.00	IDR 615.00	6.45M
2026-08-21	IDR 625.00	0.00%	IDR 630.00	IDR 635.00	IDR 625.00	6.35M
2026-08-20	IDR 625.00	+0.81%	IDR 625.00	IDR 630.00	IDR 620.00	10.10M
2026-08-19	IDR 620.00	-1.59%	IDR 620.00	IDR 655.00	IDR 620.00	26.88M
2026-08-18	IDR 630.00	+3.28%	IDR 610.00	IDR 630.00	IDR 605.00	16.11M
2026-08-14	IDR 610.00	+2.52%	IDR 595.00	IDR 615.00	IDR 590.00	7.33M
2026-08-13	IDR 595.00	-2.46%	IDR 605.00	IDR 605.00	IDR 595.00	6.71M
2026-08-12	IDR 610.00	+1.67%	IDR 605.00	IDR 615.00	IDR 600.00	9.90M
2026-08-11	IDR 600.00	-2.44%	IDR 615.00	IDR 620.00	IDR 600.00	11.83M
2026-08-10	IDR 615.00	-1.60%	IDR 630.00	IDR 635.00	IDR 610.00	18.31M
2026-08-07	IDR 625.00	+3.31%	IDR 610.00	IDR 625.00	IDR 605.00	13.67M
2026-08-06	IDR 605.00	-1.63%	IDR 620.00	IDR 625.00	IDR 605.00	13.61M
2026-08-05	IDR 615.00	+5.13%	IDR 590.00	IDR 620.00	IDR 590.00	21.71M
2026-08-04	IDR 585.00	+0.86%	IDR 585.00	IDR 590.00	IDR 580.00	12.97M
2026-08-03	IDR 580.00	+0.87%	IDR 575.00	IDR 585.00	IDR 570.00	9.13M
2026-07-31	IDR 575.00	0.00%	IDR 580.00	IDR 585.00	IDR 570.00	6.10M
2026-07-30	IDR 575.00	+3.60%	IDR 560.00	IDR 585.00	IDR 560.00	10.08M
2026-07-29	IDR 555.00	-0.89%	IDR 560.00	IDR 565.00	IDR 550.00	9.40M
2026-07-28	IDR 560.00	-1.75%	IDR 570.00	IDR 575.00	IDR 560.00	6.12M
2026-07-27	IDR 570.00	0.00%	IDR 580.00	IDR 580.00	IDR 565.00	7.22M
2026-07-24	IDR 570.00	-2.56%	IDR 580.00	IDR 580.00	IDR 565.00	13.21M
2026-07-23	IDR 585.00	+0.86%	IDR 580.00	IDR 605.00	IDR 580.00	34.17M
2026-07-22	IDR 580.00	-0.85%	IDR 590.00	IDR 590.00	IDR 570.00	14.22M
2026-07-21	IDR 585.00	+2.63%	IDR 575.00	IDR 585.00	IDR 575.00	10.85M
2026-07-20	IDR 570.00	0.00%	IDR 575.00	IDR 585.00	IDR 570.00	12.75M
2026-07-17	IDR 570.00	-0.87%	IDR 580.00	IDR 580.00	IDR 565.00	24.85M
2026-07-16	IDR 575.00	+2.68%	IDR 565.00	IDR 580.00	IDR 565.00	17.29M
2026-07-15	IDR 560.00	+0.90%	IDR 555.00	IDR 565.00	IDR 550.00	11.27M
2026-07-14	IDR 555.00	+1.83%	IDR 545.00	IDR 565.00	IDR 545.00	17.79M
2026-07-13	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 535.00	10.69M
2026-07-10	IDR 540.00	+1.89%	IDR 535.00	IDR 545.00	IDR 530.00	14.01M
2026-07-09	IDR 530.00	-2.75%	IDR 550.00	IDR 560.00	IDR 530.00	26.87M
2026-07-08	IDR 545.00	-3.54%	IDR 565.00	IDR 570.00	IDR 545.00	20.62M
2026-07-07	IDR 565.00	-0.88%	IDR 545.00	IDR 565.00	IDR 530.00	44.86M
2026-07-06	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 565.00	17.01M
2026-07-03	IDR 575.00	+2.68%	IDR 565.00	IDR 580.00	IDR 565.00	20.92M
2026-07-02	IDR 560.00	+0.90%	IDR 560.00	IDR 570.00	IDR 555.00	11.16M
2026-07-01	IDR 555.00	0.00%	IDR 560.00	IDR 565.00	IDR 555.00	9.13M
2026-06-30	IDR 555.00	-0.89%	IDR 565.00	IDR 570.00	IDR 555.00	14.17M
2026-06-29	IDR 560.00	-0.88%	IDR 580.00	IDR 580.00	IDR 560.00	10.45M
2026-06-26	IDR 565.00	-2.59%	IDR 585.00	IDR 590.00	IDR 555.00	15.76M
2026-06-25	IDR 580.00	+8.41%	IDR 540.00	IDR 585.00	IDR 540.00	30.81M
2026-06-24	IDR 535.00	-1.83%	IDR 550.00	IDR 560.00	IDR 530.00	17.90M
2026-06-23	IDR 545.00	0.00%	IDR 550.00	IDR 550.00	IDR 535.00	27.23M
2026-06-22	IDR 545.00	-0.91%	IDR 555.00	IDR 560.00	IDR 540.00	33.50M
2026-06-19	IDR 550.00	-2.65%	IDR 570.00	IDR 575.00	IDR 550.00	68.36M
2026-06-18	IDR 565.00	-4.24%	IDR 590.00	IDR 590.00	IDR 560.00	36.22M
2026-06-17	IDR 590.00	+0.85%	IDR 590.00	IDR 600.00	IDR 580.00	12.31M
2026-06-15	IDR 585.00	-2.50%	IDR 605.00	IDR 625.00	IDR 570.00	44.36M
2026-06-12	IDR 600.00	+3.45%	IDR 585.00	IDR 600.00	IDR 580.00	11.21M
2026-06-11	IDR 580.00	+0.87%	IDR 575.00	IDR 590.00	IDR 565.00	12.18M
2026-06-10	IDR 575.00	+4.55%	IDR 555.00	IDR 580.00	IDR 550.00	21.02M
2026-06-09	IDR 550.00	+3.77%	IDR 530.00	IDR 555.00	IDR 525.00	25.89M
2026-06-08	IDR 530.00	-4.50%	IDR 550.00	IDR 550.00	IDR 510.00	22.58M
2026-06-05	IDR 555.00	-4.31%	IDR 580.00	IDR 590.00	IDR 555.00	14.52M
2026-06-04	IDR 580.00	-3.33%	IDR 600.00	IDR 600.00	IDR 555.00	20.05M
2026-06-03	IDR 600.00	-6.25%	IDR 645.00	IDR 645.00	IDR 590.00	28.00M
2026-06-02	IDR 640.00	-0.78%	IDR 645.00	IDR 645.00	IDR 630.00	9.83M
2026-05-29	IDR 645.00	-1.53%	IDR 655.00	IDR 660.00	IDR 635.00	35.91M
2026-05-28	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-27	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0