PT Ciputra Development Tbk (IDX:CTRA)
Indonesia · Delayed Price · Currency is IDR 835.00
-10.00 (-1.18%)
At close: Feb 9, 2026
IDX:CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 850.00 | 855.00 | 830.00 | 840.00 | - | -0.59% | 10,863,300 |
| Feb 6, 2026 | 855.00 | 860.00 | 840.00 | 845.00 | 845.00 | -2.87% | 22,620,500 |
| Feb 5, 2026 | 865.00 | 875.00 | 850.00 | 870.00 | 870.00 | 0.58% | 27,747,200 |
| Feb 4, 2026 | 865.00 | 870.00 | 845.00 | 865.00 | 865.00 | - | 12,480,000 |
| Feb 3, 2026 | 815.00 | 865.00 | 815.00 | 865.00 | 865.00 | 6.79% | 35,612,200 |
| Feb 2, 2026 | 840.00 | 845.00 | 800.00 | 810.00 | 810.00 | -2.41% | 25,375,400 |
| Jan 30, 2026 | 795.00 | 840.00 | 795.00 | 830.00 | 830.00 | 5.06% | 43,580,000 |
| Jan 29, 2026 | 800.00 | 805.00 | 695.00 | 790.00 | 790.00 | -1.86% | 89,625,700 |
| Jan 28, 2026 | 845.00 | 845.00 | 800.00 | 805.00 | 805.00 | -4.73% | 60,437,900 |
| Jan 27, 2026 | 865.00 | 865.00 | 840.00 | 845.00 | 845.00 | -2.31% | 41,327,200 |
| Jan 26, 2026 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | -1.70% | 39,562,500 |
| Jan 23, 2026 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.12% | 18,237,200 |
| Jan 22, 2026 | 875.00 | 895.00 | 875.00 | 890.00 | 890.00 | 1.71% | 37,473,800 |
| Jan 21, 2026 | 920.00 | 920.00 | 865.00 | 875.00 | 875.00 | -4.89% | 67,131,900 |
| Jan 20, 2026 | 910.00 | 925.00 | 900.00 | 920.00 | 920.00 | 0.55% | 25,551,400 |
| Jan 19, 2026 | 950.00 | 990.00 | 910.00 | 915.00 | 915.00 | -2.66% | 98,449,100 |
| Jan 15, 2026 | 915.00 | 940.00 | 905.00 | 940.00 | 940.00 | 3.87% | 114,279,800 |
| Jan 14, 2026 | 875.00 | 915.00 | 860.00 | 905.00 | 905.00 | 4.02% | 79,631,300 |
| Jan 13, 2026 | 875.00 | 890.00 | 860.00 | 870.00 | 870.00 | 0.58% | 19,765,400 |
| Jan 12, 2026 | 880.00 | 895.00 | 860.00 | 865.00 | 865.00 | - | 49,101,200 |
| Jan 9, 2026 | 835.00 | 865.00 | 830.00 | 865.00 | 865.00 | 3.59% | 24,887,100 |
| Jan 8, 2026 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -0.60% | 8,881,500 |
| Jan 7, 2026 | 845.00 | 850.00 | 835.00 | 840.00 | 840.00 | -0.59% | 14,042,600 |
| Jan 6, 2026 | 835.00 | 850.00 | 835.00 | 845.00 | 845.00 | 1.81% | 17,612,400 |
| Jan 5, 2026 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 0.61% | 16,682,700 |
| Jan 2, 2026 | 830.00 | 840.00 | 825.00 | 825.00 | 825.00 | -0.60% | 12,405,600 |
| Dec 30, 2025 | 845.00 | 850.00 | 830.00 | 830.00 | 830.00 | -1.78% | 15,838,100 |
| Dec 29, 2025 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | - | 13,276,100 |
| Dec 24, 2025 | 855.00 | 865.00 | 845.00 | 845.00 | 845.00 | -1.17% | 12,622,800 |
| Dec 23, 2025 | 870.00 | 870.00 | 845.00 | 855.00 | 855.00 | -1.72% | 18,623,300 |
| Dec 22, 2025 | 880.00 | 880.00 | 860.00 | 870.00 | 870.00 | -1.14% | 14,881,300 |
| Dec 19, 2025 | 880.00 | 885.00 | 865.00 | 880.00 | 880.00 | - | 14,915,300 |
| Dec 18, 2025 | 875.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.73% | 26,324,600 |
| Dec 17, 2025 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | 0.58% | 11,293,900 |
| Dec 16, 2025 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | -1.71% | 13,816,600 |
| Dec 15, 2025 | 860.00 | 880.00 | 860.00 | 875.00 | 875.00 | 1.74% | 28,214,500 |
| Dec 12, 2025 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.18% | 12,183,300 |
| Dec 11, 2025 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | -1.16% | 17,176,100 |
| Dec 10, 2025 | 855.00 | 865.00 | 855.00 | 860.00 | 860.00 | 0.58% | 6,984,300 |
| Dec 9, 2025 | 865.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.72% | 15,365,800 |
| Dec 8, 2025 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1.16% | 5,515,200 |
| Dec 5, 2025 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.71% | 8,818,100 |
| Dec 4, 2025 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | - | 8,364,900 |
| Dec 3, 2025 | 875.00 | 885.00 | 865.00 | 875.00 | 875.00 | 1.16% | 20,011,400 |
| Dec 2, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 10,672,000 |
| Dec 1, 2025 | 870.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.15% | 10,694,700 |
| Nov 28, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 13,582,000 |
| Nov 27, 2025 | 860.00 | 865.00 | 850.00 | 855.00 | 855.00 | -0.58% | 14,037,100 |
| Nov 26, 2025 | 855.00 | 865.00 | 850.00 | 860.00 | 860.00 | 0.58% | 19,755,400 |
| Nov 25, 2025 | 860.00 | 865.00 | 850.00 | 855.00 | 855.00 | -1.16% | 17,087,900 |