PT Ciputra Development Tbk (IDX:CTRA)
Indonesia
· Delayed Price · Currency is IDR 700.00
0.00 (0.00%)
Apr 28, 2026, 4:11 PM WIB
IDX:CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |