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 |