PT Ciputra Development Tbk (IDX:CTRA)
Indonesia · Delayed Price · Currency is IDR 540.00
+5.00 (0.93%)
Oct 5, 2026, 4:14 PM WIB
IDX:CTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | - | -0.93% | 7,211,600 |
| Oct 2, 2026 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 0.94% | 8,698,100 |
| Oct 1, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 15,714,300 |
| Sep 30, 2026 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | -1.85% | 13,993,600 |
| Sep 29, 2026 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -2.70% | 14,680,500 |
| Sep 28, 2026 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 9,585,200 |
| Sep 25, 2026 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 5,497,000 |
| Sep 24, 2026 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | -1.74% | 4,929,700 |
| Sep 23, 2026 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 1.77% | 7,063,400 |
| Sep 22, 2026 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 0.89% | 9,579,000 |
| Sep 21, 2026 | 575.00 | 585.00 | 560.00 | 560.00 | 560.00 | -1.75% | 15,496,400 |
| Sep 18, 2026 | 600.00 | 605.00 | 570.00 | 570.00 | 570.00 | -4.20% | 29,570,100 |
| Sep 17, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 11,369,600 |
| Sep 16, 2026 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -0.83% | 8,686,900 |
| Sep 15, 2026 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | -1.63% | 6,308,500 |
| Sep 14, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 10,845,100 |
| Sep 11, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 6,555,000 |
| Sep 10, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 5,541,200 |
| Sep 9, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 14,368,600 |
| Sep 8, 2026 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | -0.79% | 16,865,300 |
| Sep 7, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 5,054,400 |
| Sep 4, 2026 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | -1.55% | 22,046,100 |
| Sep 3, 2026 | 625.00 | 650.00 | 625.00 | 645.00 | 645.00 | 3.20% | 22,153,200 |
| Sep 2, 2026 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -2.34% | 6,798,300 |
| Sep 1, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | - | 5,425,200 |
| Aug 31, 2026 | 635.00 | 640.00 | 625.00 | 640.00 | 640.00 | 1.59% | 15,250,900 |
| Aug 28, 2026 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1.61% | 10,876,500 |
| Aug 27, 2026 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 2.48% | 9,714,900 |
| Aug 26, 2026 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | -2.42% | 15,112,400 |
| Aug 24, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 6,448,700 |
| Aug 21, 2026 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | - | 6,348,900 |
| Aug 20, 2026 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 10,099,200 |
| Aug 19, 2026 | 620.00 | 655.00 | 620.00 | 620.00 | 620.00 | -1.59% | 26,881,100 |
| Aug 18, 2026 | 610.00 | 630.00 | 605.00 | 630.00 | 630.00 | 3.28% | 16,106,400 |
| Aug 14, 2026 | 595.00 | 615.00 | 590.00 | 610.00 | 610.00 | 2.52% | 7,327,100 |
| Aug 13, 2026 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -2.46% | 6,706,300 |
| Aug 12, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1.67% | 9,904,400 |
| Aug 11, 2026 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | -2.44% | 11,828,300 |
| Aug 10, 2026 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -1.60% | 18,312,100 |
| Aug 7, 2026 | 610.00 | 625.00 | 605.00 | 625.00 | 625.00 | 3.31% | 13,667,800 |
| Aug 6, 2026 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | -1.63% | 13,610,300 |
| Aug 5, 2026 | 590.00 | 620.00 | 590.00 | 615.00 | 615.00 | 5.13% | 21,707,100 |
| Aug 4, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 12,968,600 |
| Aug 3, 2026 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 9,134,700 |
| Jul 31, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 6,097,100 |
| Jul 30, 2026 | 560.00 | 585.00 | 560.00 | 575.00 | 575.00 | 3.60% | 10,075,500 |
| Jul 29, 2026 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | -0.89% | 9,399,700 |
| Jul 28, 2026 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 6,115,300 |
| 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 |