PT Ciputra Development Tbk (IDX:CTRA)
Indonesia · Delayed Price · Currency is IDR 1,085.00
+20.00 (1.88%)
Aug 26, 2025, 11:59 AM WIB
IDX:CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 17,612,500 |
| Aug 21, 2025 | 1,065.00 | 1,075.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.84% | 29,701,200 |
| Aug 20, 2025 | 1,040.00 | 1,085.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.44% | 60,089,600 |
| Aug 19, 2025 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 28,895,100 |
| Aug 15, 2025 | 1,070.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.36% | 17,467,500 |
| Aug 14, 2025 | 1,070.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.93% | 33,964,200 |
| Aug 13, 2025 | 1,000.00 | 1,090.00 | 995.00 | 1,070.00 | 1,070.00 | 7.00% | 84,000,000 |
| Aug 12, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | - | 28,054,500 |
| Aug 11, 2025 | 960.00 | 1,010.00 | 955.00 | 1,000.00 | 1,000.00 | 4.71% | 48,267,000 |
| Aug 8, 2025 | 935.00 | 955.00 | 930.00 | 955.00 | 955.00 | 2.14% | 16,675,200 |
| Aug 7, 2025 | 920.00 | 940.00 | 905.00 | 935.00 | 935.00 | 2.75% | 23,454,400 |
| Aug 6, 2025 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | - | 12,099,600 |
| Aug 5, 2025 | 900.00 | 920.00 | 900.00 | 910.00 | 910.00 | 2.25% | 17,346,000 |
| Aug 4, 2025 | 900.00 | 915.00 | 890.00 | 890.00 | 890.00 | -1.11% | 14,118,100 |
| Aug 1, 2025 | 930.00 | 935.00 | 890.00 | 900.00 | 900.00 | -2.17% | 28,829,400 |
| Jul 31, 2025 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | -2.13% | 14,480,000 |
| Jul 30, 2025 | 950.00 | 955.00 | 935.00 | 940.00 | 940.00 | -1.05% | 4,501,900 |
| Jul 29, 2025 | 945.00 | 965.00 | 930.00 | 950.00 | 950.00 | 1.06% | 17,211,600 |
| Jul 28, 2025 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | - | 9,729,300 |
| Jul 25, 2025 | 940.00 | 950.00 | 930.00 | 940.00 | 940.00 | 0.53% | 7,809,100 |
| Jul 24, 2025 | 955.00 | 960.00 | 935.00 | 935.00 | 935.00 | -1.06% | 9,706,700 |
| Jul 23, 2025 | 940.00 | 960.00 | 940.00 | 945.00 | 945.00 | 0.53% | 8,892,400 |
| Jul 22, 2025 | 945.00 | 955.00 | 920.00 | 940.00 | 940.00 | - | 22,391,700 |
| Jul 21, 2025 | 990.00 | 995.00 | 935.00 | 940.00 | 940.00 | -4.08% | 20,568,200 |
| Jul 18, 2025 | 980.00 | 990.00 | 970.00 | 980.00 | 980.00 | - | 13,807,000 |
| Jul 17, 2025 | 975.00 | 985.00 | 965.00 | 980.00 | 980.00 | -0.51% | 10,970,700 |
| Jul 16, 2025 | 995.00 | 1,020.00 | 970.00 | 985.00 | 985.00 | 0.51% | 37,365,200 |
| Jul 15, 2025 | 935.00 | 990.00 | 915.00 | 980.00 | 980.00 | 4.81% | 44,620,900 |
| Jul 14, 2025 | 980.00 | 980.00 | 935.00 | 935.00 | 935.00 | -4.59% | 15,520,700 |
| Jul 11, 2025 | 985.00 | 995.00 | 980.00 | 980.00 | 980.00 | - | 10,585,200 |
| Jul 10, 2025 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 0.51% | 4,594,700 |
| Jul 9, 2025 | 960.00 | 975.00 | 955.00 | 975.00 | 975.00 | 1.56% | 6,706,800 |
| Jul 8, 2025 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | -2.04% | 7,980,000 |
| Jul 7, 2025 | 990.00 | 990.00 | 970.00 | 980.00 | 980.00 | -0.51% | 4,173,000 |
| Jul 4, 2025 | 975.00 | 990.00 | 970.00 | 985.00 | 985.00 | 1.03% | 7,619,100 |
| Jul 3, 2025 | 955.00 | 995.00 | 950.00 | 975.00 | 975.00 | 2.09% | 14,262,200 |
| Jul 2, 2025 | 965.00 | 975.00 | 945.00 | 955.00 | 955.00 | -1.04% | 18,176,000 |
| Jul 1, 2025 | 950.00 | 970.00 | 950.00 | 965.00 | 965.00 | 1.05% | 17,282,200 |
| Jun 30, 2025 | 955.00 | 965.00 | 935.00 | 955.00 | 955.00 | - | 15,389,600 |
| Jun 26, 2025 | 910.00 | 960.00 | 895.00 | 955.00 | 955.00 | 3.24% | 27,219,400 |
| Jun 25, 2025 | 950.00 | 960.00 | 925.00 | 925.00 | 901.00 | -2.63% | 7,242,000 |
| Jun 24, 2025 | 905.00 | 970.00 | 905.00 | 950.00 | 925.35 | 7.95% | 51,038,800 |
| Jun 23, 2025 | 930.00 | 935.00 | 870.00 | 880.00 | 857.16 | -8.33% | 40,890,300 |
| Jun 20, 2025 | 960.00 | 965.00 | 925.00 | 960.00 | 935.09 | -1.03% | 33,224,800 |
| Jun 19, 2025 | 965.00 | 980.00 | 940.00 | 970.00 | 944.83 | - | 28,501,500 |
| Jun 18, 2025 | 1,000.00 | 1,005.00 | 965.00 | 970.00 | 944.83 | -2.02% | 10,404,700 |
| Jun 17, 2025 | 965.00 | 1,010.00 | 955.00 | 990.00 | 964.31 | 3.13% | 37,537,200 |
| Jun 16, 2025 | 990.00 | 990.00 | 960.00 | 960.00 | 935.09 | -3.03% | 11,332,400 |
| Jun 13, 2025 | 980.00 | 1,015.00 | 965.00 | 990.00 | 964.31 | 1.54% | 32,338,400 |
| Jun 12, 2025 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 949.70 | -2.99% | 25,151,200 |