Efek Terdaftar

Ciputra Development Tbk, PT

Security name
Ciputra Development Tbk
Issuer
Ciputra Development Tbk, PT
ISIN Code
ID1000115306
Short Code
CTRA
Type
Saham Biasa
Listing Date
March 28, 1994
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
18,560,303,397.00
Currency
IDR
Form
Electronic
Effective Date ISIN
June 15, 2010
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
18,535,695,255 (Total)
As of 28 Apr 2025
72.12% Scripless = 13,367,670,385.000
Local Percentage
46.85%
Foreign Percentage
25.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Jul 2024 0 1,195 1,130 1,165 205,190 23,928,201,500 1,916
12 Aug 2024 1,315 1,330 1,290 1,300 169,851 22,077,581,000 2,783
13 Aug 2024 1,300 1,370 1,290 1,320 493,616 65,284,457,500 5,626
14 Aug 2024 1,345 1,345 1,295 1,315 416,443 54,435,682,000 3,377
15 Aug 2024 1,310 1,315 1,280 1,290 303,635 39,208,284,000 2,715
16 Aug 2024 1,300 1,305 1,280 1,285 163,305 21,045,492,500 1,686
19 Aug 2024 1,285 1,315 1,280 1,290 262,566 33,947,187,000 3,492
20 Aug 2024 1,290 1,330 1,285 1,325 509,090 66,837,739,500 3,669
21 Aug 2024 1,325 1,340 1,310 1,325 200,313 26,495,180,500 5,733
22 Aug 2024 1,320 1,320 1,290 1,295 194,873 25,366,697,500 4,854
26 Aug 2024 1,290 1,330 1,285 1,315 278,720 36,605,022,000 4,155
27 Aug 2024 1,315 1,335 1,290 1,300 355,422 46,748,408,500 3,891
28 Aug 2024 1,325 1,385 1,315 1,380 1,012,728 137,870,772,500 9,283
29 Aug 2024 1,375 1,380 1,335 1,350 532,701 72,026,919,500 4,714
26 Sep 2024 1,340 1,375 1,330 1,355 392,166 53,240,047,500 3,699
27 Sep 2024 1,360 1,385 1,355 1,375 467,733 64,106,100,000 2,398
30 Sep 2024 1,375 1,380 1,330 1,330 160,807 21,614,912,500 2,441
01 Oct 2024 1,330 1,360 1,325 1,350 292,609 39,520,708,000 2,733
02 Oct 2024 1,375 1,375 1,310 1,335 336,715 44,939,010,000 4,222
03 Oct 2024 1,335 1,360 1,310 1,350 166,262 22,184,295,500 1,716
04 Oct 2024 1,350 1,355 1,290 1,300 222,372 29,208,668,500 2,973
07 Oct 2024 1,300 1,340 1,290 1,315 205,723 27,120,118,500 2,953
08 Oct 2024 1,320 1,340 1,290 1,335 321,494 42,170,580,500 3,903
09 Oct 2024 1,335 1,345 1,325 1,330 284,197 38,006,683,500 3,011
10 Oct 2024 1,335 1,340 1,320 1,330 119,813 15,950,643,000 1,509
11 Oct 2024 1,340 1,430 1,335 1,405 880,590 123,865,272,000 10,554
15 Oct 2024 1,375 1,395 1,360 1,365 183,068 25,168,839,500 2,609
16 Oct 2024 1,365 1,410 1,365 1,395 326,810 45,547,088,000 2,859
17 Oct 2024 1,395 1,410 1,365 1,380 181,859 25,256,392,500 2,425
18 Oct 2024 1,380 1,410 1,380 1,400 152,098 21,257,357,000 1,721
21 Oct 2024 1,400 1,410 1,355 1,355 265,624 36,288,105,500 3,640
22 Oct 2024 1,355 1,375 1,355 1,365 247,048 33,610,604,500 1,873
23 Oct 2024 1,390 1,390 1,350 1,355 101,557 13,739,742,500 1,831
24 Oct 2024 1,355 1,365 1,330 1,335 242,402 32,600,500,500 3,450
25 Oct 2024 1,335 1,350 1,325 1,330 200,087 26,675,393,500 1,597
29 Oct 2024 1,315 1,335 1,305 1,310 158,103 20,824,750,500 2,563
30 Oct 2024 1,305 1,345 1,300 1,340 162,663 21,626,104,500 2,197
31 Oct 2024 1,340 1,365 1,325 1,340 217,433 29,266,577,000 2,879
01 Nov 2024 1,390 1,390 1,270 1,280 274,098 35,467,035,500 4,090
04 Nov 2024 1,280 1,280 1,230 1,235 286,042 35,548,247,000 2,422
05 Nov 2024 1,240 1,245 1,190 1,195 449,190 53,969,312,500 4,396
06 Nov 2024 1,220 1,220 1,100 1,135 582,857 66,463,414,500 6,697
07 Nov 2024 1,135 1,205 1,105 1,190 420,732 49,328,221,000 5,697
08 Nov 2024 1,210 1,225 1,155 1,160 255,824 30,015,384,500 3,242
11 Nov 2024 1,160 1,160 1,100 1,125 190,943 21,533,381,500 2,270
12 Nov 2024 1,125 1,165 1,105 1,160 210,509 24,031,813,000 2,719
13 Nov 2024 1,160 1,160 1,125 1,125 207,912 23,573,531,000 2,950
15 Nov 2024 1,120 1,145 1,120 1,135 92,326 10,487,276,000 2,290
18 Nov 2024 1,135 1,145 1,060 1,065 269,196 29,273,341,500 4,043
20 Nov 2024 1,105 1,110 1,070 1,085 100,556 10,921,673,000 2,027
21 Nov 2024 1,085 1,085 1,055 1,065 80,590 8,608,541,500 2,418
22 Nov 2024 1,070 1,080 1,060 1,070 91,982 9,830,998,000 1,384
26 Nov 2024 1,110 1,140 1,100 1,120 162,908 18,230,697,500 2,419
28 Nov 2024 1,120 1,130 1,075 1,095 111,403 12,249,345,000 2,162
02 Dec 2024 1,070 1,095 1,010 1,025 345,087 36,014,657,500 5,154
03 Dec 2024 1,025 1,085 1,025 1,075 201,554 21,575,551,000 2,534
04 Dec 2024 1,085 1,115 1,065 1,105 190,363 20,951,600,000 2,719
05 Dec 2024 1,105 1,120 1,095 1,100 96,016 10,611,319,500 1,755
06 Dec 2024 1,105 1,105 1,060 1,085 225,406 24,228,513,000 3,533
09 Dec 2024 1,090 1,105 1,065 1,065 165,716 17,768,918,000 3,093
10 Dec 2024 1,070 1,075 1,035 1,060 345,934 36,309,481,500 3,374
11 Dec 2024 1,060 1,085 1,040 1,050 261,301 27,692,160,500 2,807
12 Dec 2024 1,055 1,060 1,020 1,025 365,218 37,769,551,000 4,395
13 Dec 2024 1,030 1,040 1,010 1,015 265,320 26,945,713,500 3,418
16 Dec 2024 1,020 1,035 1,000 1,020 268,036 27,237,502,500 4,315
17 Dec 2024 1,020 1,025 1,000 1,005 192,148 19,344,629,000 3,082
18 Dec 2024 995 1,000 960 965 452,866 44,447,899,500 5,414
19 Dec 2024 950 990 940 985 369,748 35,600,109,000 2,202
20 Dec 2024 985 1,000 955 955 169,831 16,394,540,500 2,123
23 Dec 2024 960 970 950 965 56,568 5,446,520,500 1,474
24 Dec 2024 970 985 960 975 63,363 6,155,716,000 1,663
27 Dec 2024 975 985 960 975 105,203 10,200,437,000 2,627
30 Dec 2024 980 1,015 975 980 140,602 13,989,010,000 2,207
02 Jan 2025 980 1,005 980 995 79,537 7,889,165,500 1,464
03 Jan 2025 995 1,030 995 1,000 143,950 14,579,076,000 3,700
06 Jan 2025 1,010 1,010 980 980 72,731 7,188,165,500 1,702
07 Jan 2025 980 995 975 995 56,565 5,551,174,500 1,412
08 Jan 2025 995 1,000 965 970 73,191 7,157,667,500 1,233
09 Jan 2025 970 985 965 970 87,690 8,515,199,000 788
10 Jan 2025 970 975 950 950 178,391 17,120,426,500 2,214
13 Jan 2025 950 950 905 915 255,573 23,518,247,500 4,523
14 Jan 2025 915 915 880 890 325,104 29,080,592,500 3,617
15 Jan 2025 890 960 880 960 596,659 55,498,374,500 3,933
16 Jan 2025 970 980 940 945 332,496 31,761,630,000 4,717
17 Jan 2025 950 955 920 935 139,002 13,024,721,000 2,159
20 Jan 2025 940 970 935 960 109,519 10,472,680,500 1,605
21 Jan 2025 965 980 960 970 112,357 10,915,261,000 2,886
22 Jan 2025 970 985 955 960 121,849 11,800,459,500 3,037
23 Jan 2025 975 995 965 980 250,786 24,590,432,500 3,853
24 Jan 2025 980 995 965 980 60,702 5,956,920,500 1,474
30 Jan 2025 1,005 1,035 990 995 195,964 19,660,286,500 3,367
31 Jan 2025 1,000 1,020 985 985 236,364 23,552,164,000 2,261
03 Feb 2025 985 995 935 995 178,253 17,329,057,000 3,642
04 Feb 2025 1,000 1,000 955 960 111,920 10,853,355,000 2,977
05 Feb 2025 970 970 925 925 209,372 19,674,621,000 3,433
06 Feb 2025 940 940 860 870 304,414 26,941,730,000 4,759
07 Feb 2025 870 945 865 925 331,525 30,286,669,000 3,527
10 Feb 2025 925 930 880 890 169,784 15,122,334,500 4,325
11 Feb 2025 890 890 850 855 185,192 16,060,518,000 4,131
12 Feb 2025 860 885 860 875 168,488 14,706,416,000 1,923
13 Feb 2025 865 880 850 870 269,177 23,321,698,500 2,409
14 Feb 2025 880 885 870 880 189,129 16,585,377,000 2,962
17 Feb 2025 890 935 890 910 359,835 32,921,776,000 4,433
18 Feb 2025 910 925 890 890 261,563 23,695,063,000 2,643
19 Feb 2025 900 905 865 880 300,586 26,671,738,500 3,686
20 Feb 2025 870 880 835 845 496,846 42,287,835,500 7,097
21 Feb 2025 850 870 840 855 255,682 21,856,205,500 3,427
24 Feb 2025 855 855 825 840 283,414 23,758,050,500 2,768
25 Feb 2025 840 840 805 810 336,836 27,555,236,000 3,503
26 Feb 2025 815 820 790 805 580,130 46,628,253,000 4,589
27 Feb 2025 810 840 805 825 307,505 25,367,832,500 3,867
03 Mar 2025 800 830 800 820 261,399 21,251,215,000 3,623
04 Mar 2025 820 825 800 810 142,781 11,567,327,000 2,064
05 Mar 2025 810 855 810 835 260,369 21,883,215,500 2,861
06 Mar 2025 840 890 840 870 552,258 48,374,982,500 5,037
07 Mar 2025 870 895 855 880 191,965 16,971,109,500 1,872
10 Mar 2025 880 880 855 865 111,542 9,612,268,000 2,777
11 Mar 2025 850 855 830 840 472,999 39,714,097,500 12,343
12 Mar 2025 840 860 835 845 187,544 15,924,567,500 2,023
13 Mar 2025 845 850 825 835 108,847 9,068,765,000 1,985
14 Mar 2025 835 840 815 830 170,648 14,139,196,500 2,843
17 Mar 2025 835 855 830 850 99,258 8,402,561,000 1,595
18 Mar 2025 850 850 780 805 540,909 43,644,725,000 3,439
19 Mar 2025 800 820 790 810 245,967 19,904,040,000 2,809
20 Mar 2025 810 820 780 790 383,078 30,590,923,500 3,561
24 Mar 2025 735 745 715 720 411,796 29,852,096,000 3,605
25 Mar 2025 730 750 720 745 347,261 25,601,772,500 5,252
26 Mar 2025 760 775 750 770 363,325 27,800,269,500 3,968
27 Mar 2025 760 770 740 750 387,253 29,069,582,000 3,720
08 Apr 2025 650 735 650 720 519,898 36,717,218,000 7,469
09 Apr 2025 700 750 700 745 299,589 21,915,142,500 5,826
10 Apr 2025 765 810 750 795 1,014,187 80,271,956,000 6,663
11 Apr 2025 785 800 775 790 148,911 11,691,195,000 2,962
14 Apr 2025 800 860 795 840 509,821 42,453,585,500 6,228
15 Apr 2025 840 860 830 845 283,180 23,889,332,500 3,172
16 Apr 2025 845 845 815 815 160,917 13,344,605,500 3,417
17 Apr 2025 815 850 805 840 174,058 14,346,523,500 3,455
21 Apr 2025 840 860 835 845 121,933 10,330,939,500 1,798
22 Apr 2025 855 860 830 845 365,614 30,876,455,000 3,646
23 Apr 2025 850 870 845 855 342,986 29,338,273,000 3,822
24 Apr 2025 860 885 860 870 334,862 29,178,341,500 3,316
25 Apr 2025 870 925 870 925 337,534 30,527,795,000 3,847
28 Apr 2025 935 940 895 905 165,065 15,016,903,000 3,516

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CTRA : 21 IDR) 27 Jun 2024 01 Jul 2024 19 Jul 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Cash Dividend (1 CTRA : 15 IDR) 10 Jul 2023 12 Jul 2023 25 Jul 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Cash Dividend (1 CTRA : 14 IDR) 04 Aug 2022 08 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Cash Dividend (1 CTRA : 8.5 IDR) 06 Aug 2021 10 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 06 Jul 2021 29 Jul 2021 Active
Cash Dividend (1 CTRA : 8 IDR) 12 Aug 2020 03 Sep 2020 Cancelled
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active
Cash Dividend (1 CTRA : 10 IDR) 04 Jul 2019 08 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 27 May 2019 26 Jun 2019 Active
Cash Dividend (1 CTRA : 9.5 IDR) 20 Jun 2018 25 Jun 2018 05 Jul 2018 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Cash Dividend (1 CTRA : 4.75 IDR) 22 Jun 2017 05 Jul 2017 14 Jul 2017 Active
Proxy Voting   - 17 May 2017 15 Jun 2017 Active
Proxy Voting   - 09 May 2017 07 Jun 2017 Cancelled
Proxy Voting   - 02 May 2017 31 May 2017 Cancelled
Proxy Voting   - 09 Nov 2016 02 Dec 2016 Active
Mixed Dividend (162 CTRA : 1 CTRA ) 12 Jul 2016 15 Jul 2016 28 Jul 2016 Active
Mixed Dividend (162 CTRA : 324 IDR) 12 Jul 2016 15 Jul 2016 28 Jul 2016 Active
Cash Dividend (1 CTRA : 6 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 17 May 2016 15 Jun 2016 Active
Proxy Voting   - 22 Dec 2015 14 Jan 2016 Active
Mixed Dividend (92 CTRA : 1 CTRA ) 29 Sep 2015 02 Oct 2015 19 Oct 2015 Active
Mixed Dividend (92 CTRA : 207 IDR) 29 Sep 2015 02 Oct 2015 19 Oct 2015 Active
Proxy Voting   - 06 Aug 2015 08 Sep 2015 Active
Cash Dividend (1 CTRA : 8 IDR) 07 Jul 2015 10 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Cash Dividend (1 CTRA : 19 IDR) 03 Jul 2014 08 Jul 2014 22 Jul 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 CTRA : 12 IDR) 05 Jul 2013 10 Jul 2013 24 Jul 2013 Active
Proxy Voting   - 10 May 2013 28 May 2013 Active
Cash Dividend (1 CTRA : 7 IDR) 24 Jul 2012 27 Jul 2012 10 Aug 2012 Active
Proxy Voting   - 04 May 2012 22 May 2012 Active
Cash Dividend (1 CTRA : 6 IDR) 25 Jul 2011 28 Jul 2011 11 Aug 2011 Active
Proxy Voting   - 06 May 2011 24 May 2011 Active
Mandatory Conversion (1 CTRA : 2 CTRA ) - 17 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 29 Apr 2010 18 May 2010 Active
Proxy Voting   - 12 May 2009 28 May 2009 Active
Proxy Voting   - 29 Apr 2008 26 May 2008 Active
Proxy Voting   - 14 May 2007 30 May 2007 Active
Proxy Voting   - 14 Mar 2007 30 Mar 2007 Active
Right Distribution   24 Nov 2006 29 Nov 2006 30 Nov 2006 Active
Proxy Voting   - 01 Nov 2006 17 Nov 2006 Active
Proxy Voting   - 20 Oct 2006 10 Nov 2006 Active
Proxy Voting   - 09 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 03 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 27 Dec 2004 12 Jan 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 26 Nov 2002 12 Dec 2002 Active
Proxy Voting   - 05 Jun 2002 28 Jun 2002 Active
Proxy Voting   - 28 Nov 2001 13 Dec 2001 Active