Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,455.67 -357.04 (-0.56%) CMC Crypto 200
1,332.71 -63.82 (-4.57%)
PT Ciputra Development Tbk (CTRA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,165.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,160.00 | 13,436,900 |
| 25 Apr 2024 | 1,145.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,160.00 | 11,894,700 |
| 24 Apr 2024 | 1,100.00 | 1,160.00 | 1,100.00 | 1,145.00 | 1,145.00 | 15,647,900 |
| 23 Apr 2024 | 1,115.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,140.00 | 31,199,600 |
| 22 Apr 2024 | 1,110.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | 20,294,800 |
| 19 Apr 2024 | 1,135.00 | 1,150.00 | 1,080.00 | 1,110.00 | 1,110.00 | 25,561,800 |
| 18 Apr 2024 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 19,730,300 |
| 17 Apr 2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 32,549,800 |
| 16 Apr 2024 | 1,200.00 | 1,205.00 | 1,100.00 | 1,125.00 | 1,125.00 | 62,226,200 |
| 05 Apr 2024 | 1,280.00 | 1,280.00 | 1,215.00 | 1,220.00 | 1,220.00 | 45,763,200 |
| 04 Apr 2024 | 1,260.00 | 1,285.00 | 1,245.00 | 1,280.00 | 1,280.00 | 15,928,800 |
| 03 Apr 2024 | 1,330.00 | 1,335.00 | 1,255.00 | 1,260.00 | 1,260.00 | 26,826,300 |
| 02 Apr 2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 37,693,900 |
| 01 Apr 2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | 23,634,500 |
| 28 Mar 2024 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | 13,392,900 |
| 27 Mar 2024 | 1,325.00 | 1,325.00 | 1,285.00 | 1,305.00 | 1,305.00 | 18,349,300 |
| 26 Mar 2024 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 21,432,900 |
| 25 Mar 2024 | 1,320.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 10,512,700 |
| 22 Mar 2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 31,203,700 |
| 21 Mar 2024 | 1,295.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 29,317,300 |
| 20 Mar 2024 | 1,280.00 | 1,305.00 | 1,245.00 | 1,290.00 | 1,290.00 | 29,203,800 |
| 19 Mar 2024 | 1,225.00 | 1,285.00 | 1,225.00 | 1,280.00 | 1,280.00 | 37,224,900 |
| 18 Mar 2024 | 1,230.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,225.00 | 21,555,900 |
| 15 Mar 2024 | 1,210.00 | 1,270.00 | 1,205.00 | 1,230.00 | 1,230.00 | 47,950,600 |
| 14 Mar 2024 | 1,225.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | 17,596,300 |
| 13 Mar 2024 | 1,220.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | 14,360,700 |
| 08 Mar 2024 | 1,235.00 | 1,255.00 | 1,210.00 | 1,235.00 | 1,235.00 | 24,376,600 |
| 07 Mar 2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | 25,609,100 |
| 06 Mar 2024 | 1,280.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,260.00 | 18,601,700 |
| 05 Mar 2024 | 1,295.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,255.00 | 14,878,800 |
| 04 Mar 2024 | 1,330.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,295.00 | 22,438,600 |
| 01 Mar 2024 | 1,270.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,320.00 | 27,166,300 |
| 29 Feb 2024 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | 15,557,800 |
| 28 Feb 2024 | 1,280.00 | 1,290.00 | 1,255.00 | 1,290.00 | 1,290.00 | 18,996,400 |
| 27 Feb 2024 | 1,240.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | 22,045,400 |
| 26 Feb 2024 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | 12,456,200 |
| 23 Feb 2024 | 1,265.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,255.00 | 10,134,300 |
| 22 Feb 2024 | 1,250.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 12,296,600 |
| 21 Feb 2024 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 16,795,200 |
| 20 Feb 2024 | 1,230.00 | 1,250.00 | 1,215.00 | 1,240.00 | 1,240.00 | 13,932,200 |
| 19 Feb 2024 | 1,225.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | 9,809,300 |
| 16 Feb 2024 | 1,265.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,220.00 | 25,325,700 |
| 15 Feb 2024 | 1,300.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,270.00 | 32,808,000 |
| 13 Feb 2024 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,255.00 | 10,183,600 |
| 12 Feb 2024 | 1,245.00 | 1,290.00 | 1,230.00 | 1,265.00 | 1,265.00 | 35,322,100 |
| 07 Feb 2024 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,245.00 | 8,568,300 |
| 06 Feb 2024 | 1,200.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,250.00 | 19,845,200 |
| 05 Feb 2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | 9,195,600 |
| 02 Feb 2024 | 1,205.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,195.00 | 14,901,300 |
| 01 Feb 2024 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,205.00 | 26,197,700 |
| 31 Jan 2024 | 1,270.00 | 1,270.00 | 1,215.00 | 1,250.00 | 1,250.00 | 20,188,100 |
| 30 Jan 2024 | 1,250.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 18,071,700 |
| 29 Jan 2024 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 8,989,600 |
| 26 Jan 2024 | 1,220.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,235.00 | 11,715,800 |
| 25 Jan 2024 | 1,225.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 10,847,400 |
| 24 Jan 2024 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 8,954,800 |
| 23 Jan 2024 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 9,526,200 |
| 22 Jan 2024 | 1,220.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,245.00 | 14,626,900 |
| 19 Jan 2024 | 1,240.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 10,879,200 |
| 18 Jan 2024 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 14,528,700 |
| 17 Jan 2024 | 1,245.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | 25,178,600 |
| 16 Jan 2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,245.00 | 36,656,000 |
| 15 Jan 2024 | 1,245.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,230.00 | 19,016,000 |
| 12 Jan 2024 | 1,265.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | 10,964,100 |
| 11 Jan 2024 | 1,250.00 | 1,300.00 | 1,240.00 | 1,265.00 | 1,265.00 | 35,017,600 |
| 10 Jan 2024 | 1,255.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | 17,148,200 |
| 09 Jan 2024 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,255.00 | 41,792,400 |
| 08 Jan 2024 | 1,190.00 | 1,230.00 | 1,185.00 | 1,225.00 | 1,225.00 | 56,597,900 |
| 05 Jan 2024 | 1,175.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 10,660,100 |
| 04 Jan 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 6,613,400 |
| 03 Jan 2024 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | 13,672,200 |
| 02 Jan 2024 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,165.00 | 9,939,700 |
| 29 Dec 2023 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 12,249,600 |
| 28 Dec 2023 | 1,155.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 21,328,000 |
| 27 Dec 2023 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | 12,647,600 |
| 22 Dec 2023 | 1,160.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 10,406,000 |
| 21 Dec 2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 13,600,800 |
| 20 Dec 2023 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,130.00 | 8,592,300 |
| 19 Dec 2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | 9,481,800 |
| 18 Dec 2023 | 1,150.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 12,352,800 |
| 15 Dec 2023 | 1,165.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | 21,132,600 |
| 14 Dec 2023 | 1,085.00 | 1,180.00 | 1,085.00 | 1,165.00 | 1,165.00 | 48,863,900 |
| 13 Dec 2023 | 1,125.00 | 1,125.00 | 1,055.00 | 1,070.00 | 1,070.00 | 19,307,700 |
| 12 Dec 2023 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 12,489,200 |
| 11 Dec 2023 | 1,115.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,085.00 | 16,502,700 |
| 08 Dec 2023 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | 12,216,300 |
| 07 Dec 2023 | 1,155.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,140.00 | 14,396,100 |
| 06 Dec 2023 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | 11,582,700 |
| 05 Dec 2023 | 1,150.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 21,291,600 |
| 04 Dec 2023 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 27,685,700 |
| 01 Dec 2023 | 1,140.00 | 1,165.00 | 1,100.00 | 1,150.00 | 1,150.00 | 15,583,900 |
| 30 Nov 2023 | 1,175.00 | 1,180.00 | 1,130.00 | 1,130.00 | 1,130.00 | 13,852,400 |
| 29 Nov 2023 | 1,160.00 | 1,190.00 | 1,120.00 | 1,170.00 | 1,170.00 | 52,356,200 |
| 28 Nov 2023 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | 18,902,600 |
| 27 Nov 2023 | 1,120.00 | 1,170.00 | 1,120.00 | 1,145.00 | 1,145.00 | 25,375,900 |
| 24 Nov 2023 | 1,140.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 5,774,600 |
| 23 Nov 2023 | 1,120.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 5,620,500 |
| 22 Nov 2023 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 4,145,500 |
| 21 Nov 2023 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 12,345,200 |
| 20 Nov 2023 | 1,140.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,115.00 | 6,696,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.