PT Ciputra Development Tbk(ID:CTRA)
Rp498.00-2.00 (-0.40%)
ID:CTRA
PT Ciputra Development Tbk historical prices
Rp498.00
At close:-2.00 (-0.40%)
PT Ciputra Development Tbk (CTRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 505.00 | 515.00 | 498.00 | 498.00 | 498.00 | -0.40% | 8,696,000 | 0.63 |
| Nov 10, 2026 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | +1.21% | 8,527,800 | 0.62 |
| Nov 09, 2026 | 494.00 | 505.00 | 494.00 | 498.00 | 498.00 | +0.81% | 5,805,200 | 0.42 |
| Nov 06, 2026 | 490.00 | 496.00 | 484.00 | 494.00 | 494.00 | 0.00% | 17,352,600 | 1.26 |
| Nov 05, 2026 | 498.00 | 505.00 | 494.00 | 494.00 | 494.00 | +0.82% | 15,589,800 | 1.13 |
| Nov 04, 2026 | 498.00 | 498.00 | 486.00 | 490.00 | 490.00 | -1.61% | 26,088,500 | 1.91 |
| Nov 03, 2026 | 535.00 | 540.00 | 498.00 | 498.00 | 498.00 | -6.92% | 34,653,102 | 2.60 |
| Nov 02, 2026 | 570.00 | 575.00 | 535.00 | 535.00 | 535.00 | -6.14% | 15,784,600 | 1.18 |
| Oct 30, 2026 | 570.00 | 580.00 | 555.00 | 570.00 | 570.00 | -0.87% | 12,239,500 | 0.91 |
| Oct 29, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 6,423,900 | 0.48 |
| Oct 28, 2026 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 7,064,900 | 0.53 |
| Oct 27, 2026 | 575.00 | 590.00 | 570.00 | 585.00 | 585.00 | +1.74% | 44,314,500 | 3.43 |
| Oct 26, 2026 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | 0.00% | 17,640,400 | 1.38 |
| Oct 23, 2026 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | 0.00% | 13,929,400 | 1.10 |
| Oct 22, 2026 | 570.00 | 585.00 | 560.00 | 575.00 | 575.00 | +0.88% | 17,123,700 | 1.37 |
| Oct 21, 2026 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | +4.59% | 17,057,900 | 1.37 |
| Oct 20, 2026 | 525.00 | 560.00 | 525.00 | 545.00 | 545.00 | +4.81% | 14,266,100 | 1.12 |
| Oct 19, 2026 | 535.00 | 535.00 | 505.00 | 520.00 | 520.00 | -3.70% | 27,455,400 | 2.19 |
| Oct 16, 2026 | 560.00 | 560.00 | 505.00 | 540.00 | 540.00 | -8.47% | 51,493,700 | 4.33 |
| Oct 15, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | +0.85% | 14,908,400 | 1.26 |
| Oct 14, 2026 | 575.00 | 595.00 | 560.00 | 585.00 | 585.00 | +1.74% | 21,630,100 | 1.82 |
| Oct 13, 2026 | 540.00 | 575.00 | 535.00 | 575.00 | 575.00 | +6.48% | 31,549,200 | 2.70 |
| Oct 12, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 8,063,100 | 0.69 |
| Oct 09, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | +0.93% | 10,802,300 | 0.91 |
| Oct 08, 2026 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 4,717,000 | 0.39 |
| Oct 07, 2026 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | +0.93% | 2,945,800 | 0.24 |
| Oct 06, 2026 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.00% | 10,673,000 | 0.86 |
| Oct 05, 2026 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | +0.93% | 10,735,600 | 0.86 |
| Oct 02, 2026 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | +0.94% | 8,698,800 | 0.66 |
| Oct 01, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 0.00% | 15,714,300 | 1.20 |
| Sep 30, 2026 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | -1.85% | 16,795,700 | 1.27 |
| Sep 29, 2026 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -2.70% | 14,680,500 | 1.12 |
| Sep 28, 2026 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 9,585,800 | 0.73 |
| Sep 25, 2026 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | +0.88% | 5,505,000 | 0.41 |
| Sep 24, 2026 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | -1.74% | 5,244,200 | 0.39 |
| Sep 23, 2026 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | +1.77% | 7,063,800 | 0.52 |
| Sep 22, 2026 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | +0.89% | 9,579,200 | 0.69 |
| Sep 21, 2026 | 575.00 | 585.00 | 560.00 | 560.00 | 560.00 | -1.75% | 15,496,400 | 1.12 |
| Sep 18, 2026 | 600.00 | 605.00 | 570.00 | 570.00 | 570.00 | -4.20% | 29,570,100 | 2.14 |
| Sep 17, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 11,369,600 | 0.80 |
| Sep 16, 2026 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -0.83% | 8,686,900 | 0.57 |
| Sep 15, 2026 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | -1.63% | 6,308,500 | 0.40 |
| Sep 14, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.00% | 10,845,100 | 0.69 |
| Sep 11, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 6,555,000 | 0.42 |
| Sep 10, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 5,541,200 | 0.34 |
| Sep 09, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 14,368,600 | 0.89 |
| Sep 08, 2026 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | -0.79% | 16,865,300 | 1.05 |
| Sep 07, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 0.00% | 5,054,400 | 0.31 |
| Sep 04, 2026 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | -1.55% | 22,046,100 | 1.35 |
| Sep 03, 2026 | 625.00 | 650.00 | 625.00 | 645.00 | 645.00 | +3.20% | 22,153,200 | 1.36 |
