PT Ciputra Development Tbk (IDX:CTRA)
Indonesia
· Delayed Price · Currency is IDR 860.00
-15.00 (-1.71%)
At close: Dec 5, 2025
IDX:CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 0.55% | 25,207,200 |
| Oct 7, 2025 | 905.00 | 915.00 | 890.00 | 905.00 | 905.00 | - | 14,564,000 |
| Oct 6, 2025 | 885.00 | 920.00 | 865.00 | 905.00 | 905.00 | 2.26% | 34,348,500 |
| Oct 3, 2025 | 900.00 | 905.00 | 880.00 | 885.00 | 885.00 | -0.56% | 27,128,100 |
| Oct 2, 2025 | 910.00 | 925.00 | 890.00 | 890.00 | 890.00 | -1.66% | 32,345,300 |
| Oct 1, 2025 | 925.00 | 930.00 | 895.00 | 905.00 | 905.00 | -2.69% | 37,934,800 |
| Sep 30, 2025 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | - | 23,111,300 |
| Sep 29, 2025 | 940.00 | 945.00 | 925.00 | 930.00 | 930.00 | -0.53% | 19,182,100 |
| Sep 26, 2025 | 945.00 | 945.00 | 925.00 | 935.00 | 935.00 | -1.06% | 8,947,100 |
| Sep 25, 2025 | 940.00 | 965.00 | 920.00 | 945.00 | 945.00 | 1.07% | 43,693,000 |
| Sep 24, 2025 | 955.00 | 960.00 | 925.00 | 935.00 | 935.00 | -1.58% | 15,420,900 |
| Sep 23, 2025 | 925.00 | 955.00 | 915.00 | 950.00 | 950.00 | 3.26% | 24,504,100 |
| Sep 22, 2025 | 935.00 | 950.00 | 915.00 | 920.00 | 920.00 | -1.60% | 27,922,800 |
| Sep 19, 2025 | 965.00 | 965.00 | 930.00 | 935.00 | 935.00 | -2.60% | 31,593,800 |
| Sep 18, 2025 | 995.00 | 995.00 | 950.00 | 960.00 | 960.00 | -2.54% | 38,323,300 |
| Sep 17, 2025 | 975.00 | 1,015.00 | 965.00 | 985.00 | 985.00 | 1.03% | 42,947,100 |
| Sep 16, 2025 | 985.00 | 990.00 | 965.00 | 975.00 | 975.00 | -0.51% | 18,696,900 |
| Sep 15, 2025 | 955.00 | 985.00 | 950.00 | 980.00 | 980.00 | 3.70% | 25,584,500 |
| Sep 12, 2025 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | -1.56% | 39,469,400 |
| Sep 11, 2025 | 950.00 | 980.00 | 950.00 | 960.00 | 960.00 | 2.13% | 40,286,200 |
| Sep 10, 2025 | 945.00 | 955.00 | 930.00 | 940.00 | 940.00 | -0.53% | 18,123,400 |
| Sep 9, 2025 | 940.00 | 965.00 | 925.00 | 945.00 | 945.00 | -1.56% | 50,262,700 |
| Sep 8, 2025 | 995.00 | 1,005.00 | 945.00 | 960.00 | 960.00 | -3.03% | 76,902,500 |
| Sep 4, 2025 | 995.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | - | 32,893,400 |
| Sep 3, 2025 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | -1.98% | 39,324,000 |
| Sep 2, 2025 | 1,000.00 | 1,020.00 | 985.00 | 1,010.00 | 1,010.00 | 2.54% | 50,381,800 |
| Sep 1, 2025 | 980.00 | 1,010.00 | 955.00 | 985.00 | 985.00 | -2.96% | 49,419,700 |
| Aug 29, 2025 | 1,050.00 | 1,060.00 | 990.00 | 1,015.00 | 1,015.00 | -4.25% | 79,578,200 |
| Aug 28, 2025 | 1,065.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | 39,219,200 |
| Aug 27, 2025 | 1,080.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.47% | 39,469,100 |
| Aug 26, 2025 | 1,080.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 63,482,600 |
| Aug 25, 2025 | 1,020.00 | 1,075.00 | 1,020.00 | 1,065.00 | 1,065.00 | 5.45% | 46,040,700 |
| Aug 22, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 17,612,500 |
| Aug 21, 2025 | 1,065.00 | 1,075.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.84% | 29,701,200 |
| Aug 20, 2025 | 1,040.00 | 1,085.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.44% | 60,089,600 |
| Aug 19, 2025 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 28,895,100 |
| Aug 15, 2025 | 1,070.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.36% | 17,467,500 |
| Aug 14, 2025 | 1,070.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.93% | 33,964,200 |
| Aug 13, 2025 | 1,000.00 | 1,090.00 | 995.00 | 1,070.00 | 1,070.00 | 7.00% | 84,000,000 |
| Aug 12, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | - | 28,054,500 |
| Aug 11, 2025 | 960.00 | 1,010.00 | 955.00 | 1,000.00 | 1,000.00 | 4.71% | 48,267,000 |
| Aug 8, 2025 | 935.00 | 955.00 | 930.00 | 955.00 | 955.00 | 2.14% | 16,675,200 |
| Aug 7, 2025 | 920.00 | 940.00 | 905.00 | 935.00 | 935.00 | 2.75% | 23,454,400 |
| Aug 6, 2025 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | - | 12,099,600 |
| Aug 5, 2025 | 900.00 | 920.00 | 900.00 | 910.00 | 910.00 | 2.25% | 17,346,000 |
| Aug 4, 2025 | 900.00 | 915.00 | 890.00 | 890.00 | 890.00 | -1.11% | 14,118,100 |
| Aug 1, 2025 | 930.00 | 935.00 | 890.00 | 900.00 | 900.00 | -2.17% | 28,829,400 |
| Jul 31, 2025 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | -2.13% | 14,480,000 |
| Jul 30, 2025 | 950.00 | 955.00 | 935.00 | 940.00 | 940.00 | -1.05% | 4,501,900 |
| Jul 29, 2025 | 945.00 | 965.00 | 930.00 | 950.00 | 950.00 | 1.06% | 17,211,600 |
| Jul 28, 2025 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | - | 9,729,300 |
| Jul 25, 2025 | 940.00 | 950.00 | 930.00 | 940.00 | 940.00 | 0.53% | 7,809,100 |
| Jul 24, 2025 | 955.00 | 960.00 | 935.00 | 935.00 | 935.00 | -1.06% | 9,706,700 |
| Jul 23, 2025 | 940.00 | 960.00 | 940.00 | 945.00 | 945.00 | 0.53% | 8,892,400 |
| Jul 22, 2025 | 945.00 | 955.00 | 920.00 | 940.00 | 940.00 | - | 22,391,700 |
| Jul 21, 2025 | 990.00 | 995.00 | 935.00 | 940.00 | 940.00 | -4.08% | 20,568,200 |
| Jul 18, 2025 | 980.00 | 990.00 | 970.00 | 980.00 | 980.00 | - | 13,807,000 |
| Jul 17, 2025 | 975.00 | 985.00 | 965.00 | 980.00 | 980.00 | -0.51% | 10,970,700 |