PT Ciputra Development Tbk (IDX:CTRA)

Indonesia flag Indonesia · Delayed Price · Currency is IDR
900.00
-20.00 (-2.17%)
Aug 1, 2025, 3:49 PM WIB

IDX:CTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025930.00935.00890.00900.00900.00-2.17%28,829,400
Jul 31, 2025950.00950.00920.00920.00920.00-2.13%14,480,000
Jul 30, 2025950.00955.00935.00940.00940.00-1.05%4,501,900
Jul 29, 2025945.00965.00930.00950.00950.001.06%17,211,600
Jul 28, 2025950.00960.00935.00940.00940.00-9,729,300
Jul 25, 2025940.00950.00930.00940.00940.000.53%7,809,100
Jul 24, 2025955.00960.00935.00935.00935.00-1.06%9,706,700
Jul 23, 2025940.00960.00940.00945.00945.000.53%8,892,400
Jul 22, 2025945.00955.00920.00940.00940.00-22,391,700
Jul 21, 2025990.00995.00935.00940.00940.00-4.08%20,568,200
Jul 18, 2025980.00990.00970.00980.00980.00-13,807,000
Jul 17, 2025975.00985.00965.00980.00980.00-0.51%10,970,700
Jul 16, 2025995.001,020.00970.00985.00985.000.51%37,365,200
Jul 15, 2025935.00990.00915.00980.00980.004.81%44,620,900
Jul 14, 2025980.00980.00935.00935.00935.00-4.59%15,520,700
Jul 11, 2025985.00995.00980.00980.00980.00-10,585,200
Jul 10, 2025980.00985.00970.00980.00980.000.51%4,594,700
Jul 9, 2025960.00975.00955.00975.00975.001.56%6,706,800
Jul 8, 2025980.00980.00960.00960.00960.00-2.04%7,980,000
Jul 7, 2025990.00990.00970.00980.00980.00-0.51%4,173,000
Jul 4, 2025975.00990.00970.00985.00985.001.03%7,619,100
Jul 3, 2025955.00995.00950.00975.00975.002.09%14,262,200
Jul 2, 2025965.00975.00945.00955.00955.00-1.04%18,176,000
Jul 1, 2025950.00970.00950.00965.00965.001.05%17,282,200
Jun 30, 2025955.00965.00935.00955.00955.00-15,389,600
Jun 26, 2025910.00960.00895.00955.00955.003.24%27,219,400
Jun 25, 2025950.00960.00925.00925.00901.00-2.63%7,242,000
Jun 24, 2025905.00970.00905.00950.00925.357.95%51,038,800
Jun 23, 2025930.00935.00870.00880.00857.16-8.33%40,890,300
Jun 20, 2025960.00965.00925.00960.00935.09-1.03%33,224,800
Jun 19, 2025965.00980.00940.00970.00944.83-28,501,500
Jun 18, 20251,000.001,005.00965.00970.00944.83-2.02%10,404,700
Jun 17, 2025965.001,010.00955.00990.00964.313.13%37,537,200
Jun 16, 2025990.00990.00960.00960.00935.09-3.03%11,332,400
Jun 13, 2025980.001,015.00965.00990.00964.311.54%32,338,400
Jun 12, 20251,000.001,005.00975.00975.00949.70-2.99%25,151,200
Jun 11, 2025995.001,010.00980.001,005.00978.921.01%28,283,400
Jun 10, 2025985.001,010.00980.00995.00969.181.02%7,359,300
Jun 5, 2025975.00985.00960.00985.00959.441.03%16,740,500
Jun 4, 2025980.00990.00955.00975.00949.70-26,715,400
Jun 3, 2025975.00980.00955.00975.00949.70-29,596,000
Jun 2, 2025980.00995.00960.00975.00949.70-1.02%21,660,100
May 28, 2025990.00995.00970.00985.00959.44-26,299,500
May 27, 2025985.00995.00980.00985.00959.44-14,206,300
May 26, 2025990.00990.00960.00985.00959.44-52,678,800
May 23, 2025975.00990.00975.00985.00959.441.03%23,154,200
May 22, 20251,000.001,005.00965.00975.00949.70-1.52%46,077,000
May 21, 20251,000.001,045.00985.00990.00964.31-1.00%80,469,900
May 20, 20251,030.001,045.00980.001,000.00974.05-2.44%22,370,700
May 19, 20251,015.001,050.001,015.001,025.00998.400.99%21,405,300