PT Ciputra Development Tbk (IDX:CTRA)
Indonesia · Delayed Price · Currency is IDR 655.00
-5.00 (-0.76%)
May 22, 2026, 4:13 PM WIB
IDX:CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | -0.76% | 9,692,700 |
| May 21, 2026 | 680.00 | 685.00 | 655.00 | 660.00 | 660.00 | -2.22% | 13,950,900 |
| May 20, 2026 | 665.00 | 675.00 | 650.00 | 675.00 | 675.00 | 3.05% | 9,530,600 |
| May 19, 2026 | 680.00 | 685.00 | 655.00 | 655.00 | 655.00 | -2.96% | 13,880,900 |
| May 18, 2026 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | -1.46% | 11,591,000 |
| May 13, 2026 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | -1.44% | 4,535,300 |
| May 12, 2026 | 685.00 | 700.00 | 675.00 | 695.00 | 695.00 | 1.46% | 6,594,300 |
| May 11, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.14% | 7,539,200 |
| May 8, 2026 | 710.00 | 720.00 | 690.00 | 700.00 | 700.00 | -1.41% | 10,459,300 |
| May 7, 2026 | 690.00 | 715.00 | 685.00 | 710.00 | 710.00 | 3.65% | 17,317,700 |
| May 6, 2026 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 0.74% | 8,365,600 |
| May 5, 2026 | 675.00 | 695.00 | 675.00 | 680.00 | 680.00 | 0.74% | 7,363,800 |
| May 4, 2026 | 690.00 | 695.00 | 675.00 | 675.00 | 675.00 | -2.17% | 20,226,500 |
| Apr 30, 2026 | 720.00 | 725.00 | 690.00 | 690.00 | 690.00 | -4.17% | 15,535,700 |
| Apr 29, 2026 | 700.00 | 725.00 | 695.00 | 720.00 | 720.00 | 2.86% | 10,624,100 |
| Apr 28, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 5,580,600 |
| Apr 27, 2026 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | -1.41% | 9,458,100 |
| Apr 24, 2026 | 730.00 | 730.00 | 695.00 | 710.00 | 710.00 | -2.07% | 14,466,600 |
| Apr 23, 2026 | 745.00 | 750.00 | 720.00 | 725.00 | 725.00 | -2.68% | 11,661,000 |
| Apr 22, 2026 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | - | 8,081,300 |
| Apr 21, 2026 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | - | 7,588,300 |
| Apr 20, 2026 | 745.00 | 755.00 | 735.00 | 745.00 | 745.00 | 0.68% | 8,904,600 |
| Apr 17, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -0.67% | 5,664,700 |
| Apr 16, 2026 | 760.00 | 765.00 | 745.00 | 745.00 | 745.00 | -1.97% | 9,699,400 |
| Apr 15, 2026 | 735.00 | 765.00 | 725.00 | 760.00 | 760.00 | 3.40% | 26,362,400 |
| Apr 14, 2026 | 730.00 | 745.00 | 725.00 | 735.00 | 735.00 | 2.08% | 18,539,400 |
| Apr 13, 2026 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | -2.04% | 11,890,000 |
| Apr 10, 2026 | 715.00 | 745.00 | 715.00 | 735.00 | 735.00 | 2.80% | 16,744,000 |
| Apr 9, 2026 | 710.00 | 725.00 | 705.00 | 715.00 | 715.00 | - | 11,370,200 |
| Apr 8, 2026 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 3.62% | 16,568,400 |
| Apr 7, 2026 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | -2.13% | 10,132,200 |
| Apr 6, 2026 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | -1.40% | 7,191,600 |
| Apr 2, 2026 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 0.70% | 13,761,900 |
| Apr 1, 2026 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | - | 15,587,000 |
| Mar 31, 2026 | 685.00 | 725.00 | 685.00 | 710.00 | 710.00 | 3.65% | 25,694,000 |
| Mar 30, 2026 | 675.00 | 695.00 | 665.00 | 685.00 | 685.00 | - | 10,221,300 |
| Mar 27, 2026 | 705.00 | 705.00 | 680.00 | 685.00 | 685.00 | -2.84% | 12,545,100 |
| Mar 26, 2026 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 1.44% | 9,272,300 |
| Mar 25, 2026 | 685.00 | 695.00 | 670.00 | 695.00 | 695.00 | 1.46% | 16,312,900 |
| Mar 17, 2026 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 0.74% | 8,037,100 |
| Mar 16, 2026 | 680.00 | 690.00 | 665.00 | 680.00 | 680.00 | - | 9,499,000 |
| Mar 13, 2026 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.86% | 14,265,000 |
| Mar 12, 2026 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 1.45% | 14,622,000 |
| Mar 11, 2026 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | -0.72% | 15,255,000 |
| Mar 10, 2026 | 695.00 | 705.00 | 685.00 | 695.00 | 695.00 | 2.21% | 19,733,100 |
| Mar 9, 2026 | 700.00 | 700.00 | 670.00 | 680.00 | 680.00 | -4.23% | 36,241,100 |
| Mar 6, 2026 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | -1.39% | 23,181,800 |
| Mar 5, 2026 | 730.00 | 740.00 | 715.00 | 720.00 | 720.00 | - | 21,825,000 |
| Mar 4, 2026 | 740.00 | 745.00 | 715.00 | 720.00 | 720.00 | -2.70% | 29,685,400 |
| Mar 3, 2026 | 745.00 | 760.00 | 740.00 | 740.00 | 740.00 | -0.67% | 35,283,000 |