PT Ciputra Development Tbk (IDX:CTRA)
Indonesia · Delayed Price · Currency is IDR 770.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 775.00 | 780.00 | 765.00 | 770.00 | 770.00 | - | 29,312,000 |
| Feb 26, 2026 | 795.00 | 800.00 | 765.00 | 770.00 | 770.00 | -3.14% | 61,242,400 |
| Feb 25, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 18,860,700 |
| Feb 24, 2026 | 815.00 | 825.00 | 795.00 | 795.00 | 795.00 | -3.05% | 42,352,600 |
| Feb 23, 2026 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 1.23% | 12,322,200 |
| Feb 20, 2026 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 12,818,600 |
| Feb 19, 2026 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | -1.22% | 25,553,200 |
| Feb 18, 2026 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | -1.20% | 24,320,600 |
| Feb 13, 2026 | 840.00 | 845.00 | 830.00 | 830.00 | 830.00 | -1.19% | 10,489,200 |
| Feb 12, 2026 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | -0.59% | 22,292,700 |
| Feb 11, 2026 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 0.60% | 14,012,800 |
| Feb 10, 2026 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 0.60% | 7,387,300 |
| Feb 9, 2026 | 850.00 | 855.00 | 830.00 | 835.00 | 835.00 | -1.18% | 15,742,300 |
| 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 |