PT Ciputra Development Tbk (IDX:CTRA)
Indonesia · Delayed Price · Currency is IDR 560.00
-10.00 (-1.75%)
Jul 28, 2026, 4:05 PM WIB
IDX:CTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | - | - | 7,245,800 |
| Jul 27, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 7,215,300 |
| Jul 24, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -2.56% | 13,209,500 |
| Jul 23, 2026 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 0.86% | 34,174,800 |
| Jul 22, 2026 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | -0.85% | 14,218,800 |
| Jul 21, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 2.63% | 10,848,500 |
| Jul 20, 2026 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | - | 12,748,100 |
| Jul 17, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 24,986,500 |
| Jul 16, 2026 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 2.68% | 17,291,100 |
| Jul 15, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 11,274,500 |
| Jul 14, 2026 | 545.00 | 565.00 | 545.00 | 555.00 | 555.00 | 1.83% | 17,786,900 |
| Jul 13, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 0.93% | 10,693,800 |
| Jul 10, 2026 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1.89% | 14,006,000 |
| Jul 9, 2026 | 550.00 | 560.00 | 530.00 | 530.00 | 530.00 | -2.75% | 26,871,800 |
| Jul 8, 2026 | 565.00 | 570.00 | 545.00 | 545.00 | 545.00 | -3.54% | 20,624,300 |
| Jul 7, 2026 | 545.00 | 565.00 | 530.00 | 565.00 | 565.00 | 5.87% | 44,864,500 |
| Jul 6, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 533.68 | -0.87% | 17,005,800 |
| Jul 3, 2026 | 565.00 | 580.00 | 565.00 | 575.00 | 538.36 | 2.68% | 20,921,100 |
| Jul 2, 2026 | 560.00 | 570.00 | 555.00 | 560.00 | 524.32 | 0.90% | 11,155,300 |
| Jul 1, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 519.64 | - | 9,133,300 |
| Jun 30, 2026 | 565.00 | 570.00 | 555.00 | 555.00 | 519.64 | -0.89% | 14,165,800 |
| Jun 29, 2026 | 580.00 | 580.00 | 560.00 | 560.00 | 524.32 | -0.88% | 10,447,200 |
| Jun 26, 2026 | 585.00 | 590.00 | 555.00 | 565.00 | 529.00 | -2.59% | 15,763,000 |
| Jun 25, 2026 | 540.00 | 585.00 | 540.00 | 580.00 | 543.04 | 8.41% | 30,806,800 |
| Jun 24, 2026 | 550.00 | 560.00 | 530.00 | 535.00 | 500.91 | -1.83% | 17,904,600 |
| Jun 23, 2026 | 550.00 | 550.00 | 535.00 | 545.00 | 510.27 | - | 27,225,000 |
| Jun 22, 2026 | 555.00 | 560.00 | 540.00 | 545.00 | 510.27 | -0.91% | 33,499,900 |
| Jun 19, 2026 | 570.00 | 575.00 | 550.00 | 550.00 | 514.96 | -2.65% | 68,357,500 |
| Jun 18, 2026 | 590.00 | 590.00 | 560.00 | 565.00 | 529.00 | -4.24% | 36,221,700 |
| Jun 17, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 552.41 | 0.85% | 12,313,500 |
| Jun 15, 2026 | 605.00 | 625.00 | 570.00 | 585.00 | 547.73 | -2.50% | 44,360,200 |
| Jun 12, 2026 | 585.00 | 600.00 | 580.00 | 600.00 | 561.77 | 3.45% | 11,214,300 |
| Jun 11, 2026 | 575.00 | 590.00 | 565.00 | 580.00 | 543.04 | 0.87% | 12,184,700 |
| Jun 10, 2026 | 555.00 | 580.00 | 550.00 | 575.00 | 538.36 | 4.55% | 21,020,800 |
| Jun 9, 2026 | 530.00 | 555.00 | 525.00 | 550.00 | 514.96 | 3.77% | 25,894,400 |
| Jun 8, 2026 | 550.00 | 550.00 | 510.00 | 530.00 | 496.23 | -4.50% | 22,582,800 |
| Jun 5, 2026 | 580.00 | 590.00 | 555.00 | 555.00 | 519.64 | -4.31% | 14,516,700 |
| Jun 4, 2026 | 600.00 | 600.00 | 555.00 | 580.00 | 543.04 | -3.33% | 20,045,100 |
| Jun 3, 2026 | 645.00 | 645.00 | 590.00 | 600.00 | 561.77 | -6.25% | 27,998,100 |
| Jun 2, 2026 | 645.00 | 645.00 | 630.00 | 640.00 | 599.22 | -0.78% | 9,829,900 |
| May 29, 2026 | 655.00 | 660.00 | 635.00 | 645.00 | 603.90 | -1.53% | 35,909,400 |
| May 26, 2026 | 660.00 | 670.00 | 655.00 | 655.00 | 613.27 | - | 6,034,900 |
| May 25, 2026 | 665.00 | 675.00 | 655.00 | 655.00 | 613.27 | - | 5,676,500 |
| May 22, 2026 | 670.00 | 675.00 | 650.00 | 655.00 | 613.27 | -0.76% | 9,692,700 |
| May 21, 2026 | 680.00 | 685.00 | 655.00 | 660.00 | 617.95 | -2.22% | 13,950,900 |
| May 20, 2026 | 665.00 | 675.00 | 650.00 | 675.00 | 631.99 | 3.05% | 9,530,600 |
| May 19, 2026 | 680.00 | 685.00 | 655.00 | 655.00 | 613.27 | -2.96% | 13,880,900 |
| May 18, 2026 | 690.00 | 690.00 | 665.00 | 675.00 | 631.99 | -1.46% | 11,591,000 |
| May 13, 2026 | 700.00 | 700.00 | 680.00 | 685.00 | 641.35 | -1.44% | 4,535,300 |
| May 12, 2026 | 685.00 | 700.00 | 675.00 | 695.00 | 650.72 | 1.46% | 6,594,300 |