PT Ciputra Development Tbk (IDX:CTRA)
Indonesia
· Delayed Price · Currency is IDR 710.00
-10.00 (-1.39%)
At close: Mar 6, 2026
IDX:CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 720.00 | 725.00 | 705.00 | 715.00 | - | -0.69% | 16,754,800 |
| 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 |
| Mar 2, 2026 | 750.00 | 760.00 | 740.00 | 745.00 | 745.00 | -3.25% | 33,701,800 |
| Feb 27, 2026 | 775.00 | 780.00 | 765.00 | 770.00 | 770.00 | - | 29,312,000 |
| Feb 26, 2026 | 795.00 | 800.00 | 765.00 | 770.00 | 770.00 | -3.14% | 61,242,400 |
| Feb 25, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 18,860,700 |
| Feb 24, 2026 | 815.00 | 825.00 | 795.00 | 795.00 | 795.00 | -3.05% | 42,352,600 |
| Feb 23, 2026 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 1.23% | 12,322,200 |
| Feb 20, 2026 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 12,818,600 |
| Feb 19, 2026 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | -1.22% | 25,553,200 |
| Feb 18, 2026 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | -1.20% | 24,320,600 |
| Feb 13, 2026 | 840.00 | 845.00 | 830.00 | 830.00 | 830.00 | -1.19% | 10,489,200 |
| Feb 12, 2026 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | -0.59% | 22,292,700 |
| Feb 11, 2026 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 0.60% | 14,012,800 |
| Feb 10, 2026 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 0.60% | 7,387,300 |
| Feb 9, 2026 | 850.00 | 855.00 | 830.00 | 835.00 | 835.00 | -1.18% | 15,742,300 |
| Feb 6, 2026 | 855.00 | 860.00 | 840.00 | 845.00 | 845.00 | -2.87% | 22,620,500 |
| Feb 5, 2026 | 865.00 | 875.00 | 850.00 | 870.00 | 870.00 | 0.58% | 27,747,200 |
| Feb 4, 2026 | 865.00 | 870.00 | 845.00 | 865.00 | 865.00 | - | 12,480,000 |
| Feb 3, 2026 | 815.00 | 865.00 | 815.00 | 865.00 | 865.00 | 6.79% | 35,612,200 |
| Feb 2, 2026 | 840.00 | 845.00 | 800.00 | 810.00 | 810.00 | -2.41% | 25,375,400 |
| Jan 30, 2026 | 795.00 | 840.00 | 795.00 | 830.00 | 830.00 | 5.06% | 43,580,000 |
| Jan 29, 2026 | 800.00 | 805.00 | 695.00 | 790.00 | 790.00 | -1.86% | 89,625,700 |
| Jan 28, 2026 | 845.00 | 845.00 | 800.00 | 805.00 | 805.00 | -4.73% | 60,437,900 |
| Jan 27, 2026 | 865.00 | 865.00 | 840.00 | 845.00 | 845.00 | -2.31% | 41,327,200 |
| Jan 26, 2026 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | -1.70% | 39,562,500 |
| Jan 23, 2026 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.12% | 18,237,200 |
| Jan 22, 2026 | 875.00 | 895.00 | 875.00 | 890.00 | 890.00 | 1.71% | 37,473,800 |
| Jan 21, 2026 | 920.00 | 920.00 | 865.00 | 875.00 | 875.00 | -4.89% | 67,131,900 |
| Jan 20, 2026 | 910.00 | 925.00 | 900.00 | 920.00 | 920.00 | 0.55% | 25,551,400 |
| Jan 19, 2026 | 950.00 | 990.00 | 910.00 | 915.00 | 915.00 | -2.66% | 98,449,100 |
| Jan 15, 2026 | 915.00 | 940.00 | 905.00 | 940.00 | 940.00 | 3.87% | 114,279,800 |
| Jan 14, 2026 | 875.00 | 915.00 | 860.00 | 905.00 | 905.00 | 4.02% | 79,631,300 |
| Jan 13, 2026 | 875.00 | 890.00 | 860.00 | 870.00 | 870.00 | 0.58% | 19,765,400 |
| Jan 12, 2026 | 880.00 | 895.00 | 860.00 | 865.00 | 865.00 | - | 49,101,200 |
| Jan 9, 2026 | 835.00 | 865.00 | 830.00 | 865.00 | 865.00 | 3.59% | 24,887,100 |
| Jan 8, 2026 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -0.60% | 8,881,500 |
| Jan 7, 2026 | 845.00 | 850.00 | 835.00 | 840.00 | 840.00 | -0.59% | 14,042,600 |
| Jan 6, 2026 | 835.00 | 850.00 | 835.00 | 845.00 | 845.00 | 1.81% | 17,612,400 |
| Jan 5, 2026 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 0.61% | 16,682,700 |
| Jan 2, 2026 | 830.00 | 840.00 | 825.00 | 825.00 | 825.00 | -0.60% | 12,405,600 |
| Dec 30, 2025 | 845.00 | 850.00 | 830.00 | 830.00 | 830.00 | -1.78% | 15,838,100 |
| Dec 29, 2025 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | - | 13,276,100 |
| Dec 24, 2025 | 855.00 | 865.00 | 845.00 | 845.00 | 845.00 | -1.17% | 12,622,800 |
| Dec 23, 2025 | 870.00 | 870.00 | 845.00 | 855.00 | 855.00 | -1.72% | 18,623,300 |
| Dec 22, 2025 | 880.00 | 880.00 | 860.00 | 870.00 | 870.00 | -1.14% | 14,881,300 |
| Dec 19, 2025 | 880.00 | 885.00 | 865.00 | 880.00 | 880.00 | - | 14,915,300 |
| Dec 18, 2025 | 875.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.73% | 26,324,600 |
| Dec 17, 2025 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | 0.58% | 11,293,900 |
| Dec 16, 2025 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | -1.71% | 13,816,600 |
| Dec 15, 2025 | 860.00 | 880.00 | 860.00 | 875.00 | 875.00 | 1.74% | 28,214,500 |
| Dec 12, 2025 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.18% | 12,183,300 |
| Dec 11, 2025 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | -1.16% | 17,176,100 |
| Dec 10, 2025 | 855.00 | 865.00 | 855.00 | 860.00 | 860.00 | 0.58% | 6,984,300 |
| Dec 9, 2025 | 865.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.72% | 15,365,800 |
| Dec 8, 2025 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1.16% | 5,515,200 |
| Dec 5, 2025 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.71% | 8,818,100 |
| Dec 4, 2025 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | - | 8,364,900 |
| Dec 3, 2025 | 875.00 | 885.00 | 865.00 | 875.00 | 875.00 | 1.16% | 20,011,400 |
| Dec 2, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 10,672,000 |
| Dec 1, 2025 | 870.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.15% | 10,694,700 |
| Nov 28, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 13,582,000 |
| Nov 27, 2025 | 860.00 | 865.00 | 850.00 | 855.00 | 855.00 | -0.58% | 14,037,100 |
| Nov 26, 2025 | 855.00 | 865.00 | 850.00 | 860.00 | 860.00 | 0.58% | 19,755,400 |
| Nov 25, 2025 | 860.00 | 865.00 | 850.00 | 855.00 | 855.00 | -1.16% | 17,087,900 |
| Nov 24, 2025 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 0.58% | 19,460,100 |
| Nov 21, 2025 | 865.00 | 870.00 | 855.00 | 860.00 | 860.00 | -0.58% | 7,996,400 |
| Nov 20, 2025 | 860.00 | 875.00 | 855.00 | 865.00 | 865.00 | 0.58% | 14,773,100 |
| Nov 19, 2025 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | -2.82% | 14,614,400 |
| Nov 18, 2025 | 880.00 | 900.00 | 875.00 | 885.00 | 885.00 | 0.57% | 25,656,500 |
| Nov 17, 2025 | 865.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.73% | 14,929,000 |
| Nov 14, 2025 | 870.00 | 870.00 | 855.00 | 865.00 | 865.00 | -0.57% | 12,158,000 |
| Nov 13, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 16,580,500 |
| Nov 12, 2025 | 880.00 | 885.00 | 850.00 | 860.00 | 860.00 | -2.27% | 61,674,400 |
| Nov 11, 2025 | 895.00 | 895.00 | 875.00 | 880.00 | 880.00 | -1.12% | 34,296,700 |
| Nov 10, 2025 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 16,784,900 |
| Nov 7, 2025 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 20,333,400 |
| Nov 6, 2025 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 9,241,600 |
| Nov 5, 2025 | 890.00 | 900.00 | 885.00 | 900.00 | 900.00 | 1.12% | 15,428,800 |
| Nov 4, 2025 | 895.00 | 905.00 | 890.00 | 890.00 | 890.00 | -0.56% | 16,822,800 |
| Nov 3, 2025 | 895.00 | 910.00 | 895.00 | 895.00 | 895.00 | 1.13% | 25,509,000 |
| Oct 31, 2025 | 910.00 | 915.00 | 885.00 | 885.00 | 885.00 | -2.75% | 43,607,200 |
| Oct 30, 2025 | 900.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.11% | 39,976,100 |
| Oct 29, 2025 | 895.00 | 905.00 | 880.00 | 900.00 | 900.00 | 0.56% | 28,162,600 |
| Oct 28, 2025 | 900.00 | 910.00 | 890.00 | 895.00 | 895.00 | -0.56% | 17,114,700 |
| Oct 27, 2025 | 895.00 | 910.00 | 885.00 | 900.00 | 900.00 | 1.12% | 16,917,500 |
| Oct 24, 2025 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | -1.66% | 26,065,200 |
| Oct 23, 2025 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | - | 15,765,300 |
| Oct 22, 2025 | 925.00 | 945.00 | 905.00 | 905.00 | 905.00 | -1.09% | 66,437,100 |
| Oct 21, 2025 | 910.00 | 920.00 | 895.00 | 915.00 | 915.00 | 1.10% | 23,114,000 |
| Oct 20, 2025 | 885.00 | 910.00 | 880.00 | 905.00 | 905.00 | 2.26% | 14,703,500 |
| Oct 17, 2025 | 895.00 | 900.00 | 875.00 | 885.00 | 885.00 | -1.12% | 19,537,400 |
| Oct 16, 2025 | 905.00 | 910.00 | 890.00 | 895.00 | 895.00 | -1.10% | 11,101,900 |
| Oct 15, 2025 | 905.00 | 910.00 | 890.00 | 905.00 | 905.00 | - | 30,171,900 |
| Oct 14, 2025 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | - | 39,614,900 |
| Oct 13, 2025 | 885.00 | 910.00 | 885.00 | 905.00 | 905.00 | 1.12% | 30,237,000 |
| Oct 10, 2025 | 925.00 | 930.00 | 895.00 | 895.00 | 895.00 | -2.72% | 40,909,900 |
| Oct 9, 2025 | 900.00 | 930.00 | 895.00 | 920.00 | 920.00 | 1.10% | 29,289,600 |