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
28 Maret 1994
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
18,560,303,397.00
Currency
IDR
Form
Electronic
Effective Date ISIN
15 Juni 2010
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
18,560,303,397 (Total)
As of 21 Jan 2022
74.28% Scripless = 13,787,038,885.000
Local Percentage
53.53%
Foreign Percentage
20.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 985 1,000 935 945 538,100 52,538,853,500 3,851
27 Jan 2021 945 960 890 940 409,454 37,994,789,500 5,298
28 Jan 2021 920 950 890 920 337,171 30,721,317,000 3,140
29 Jan 2021 920 955 885 900 419,607 38,131,367,000 4,602
01 Feb 2021 900 1,030 890 1,000 458,930 44,335,122,000 5,505
02 Feb 2021 1,000 1,010 950 955 222,177 21,554,077,500 3,726
03 Feb 2021 960 975 950 950 234,908 22,542,883,000 3,345
04 Feb 2021 945 965 925 960 266,556 25,259,861,500 6,716
05 Feb 2021 970 1,035 945 1,030 461,260 46,015,101,500 6,531
08 Feb 2021 1,040 1,080 1,030 1,070 414,993 43,650,152,000 7,071
09 Feb 2021 1,075 1,075 1,015 1,025 209,422 21,869,543,000 5,343
10 Feb 2021 1,025 1,035 1,010 1,035 200,847 20,622,267,500 2,368
11 Feb 2021 1,035 1,060 1,030 1,055 175,671 18,291,907,500 3,165
15 Feb 2021 1,065 1,095 1,050 1,090 364,768 39,324,987,500 5,895
16 Feb 2021 1,100 1,130 1,085 1,095 392,906 43,218,376,000 7,137
17 Feb 2021 1,090 1,110 1,080 1,085 654,410 71,748,280,000 5,565
18 Feb 2021 1,085 1,150 1,075 1,120 654,806 73,589,548,000 8,681
19 Feb 2021 1,125 1,185 1,125 1,175 992,851 115,409,522,500 9,315
22 Feb 2021 1,180 1,190 1,145 1,155 474,113 55,149,520,000 6,387
23 Feb 2021 1,155 1,160 1,120 1,140 233,322 26,516,445,500 4,756
24 Feb 2021 1,150 1,175 1,125 1,150 252,251 29,009,670,000 4,515
25 Feb 2021 1,170 1,170 1,150 1,155 189,892 22,003,244,500 2,869
26 Feb 2021 1,100 1,155 1,085 1,155 358,437 40,120,996,500 4,365
01 Mar 2021 1,145 1,350 1,120 1,230 1,620,480 202,358,814,000 15,591
02 Mar 2021 1,245 1,260 1,185 1,190 513,730 62,366,038,000 7,759
03 Mar 2021 1,190 1,215 1,155 1,170 274,948 32,343,505,500 4,931
04 Mar 2021 1,170 1,175 1,125 1,160 466,928 53,533,911,000 6,102
05 Mar 2021 1,145 1,165 1,115 1,130 415,681 47,359,987,500 3,799
08 Mar 2021 1,140 1,195 1,135 1,160 425,198 49,401,218,000 5,106
09 Mar 2021 1,160 1,170 1,130 1,140 265,061 30,275,586,500 4,052
10 Mar 2021 1,130 1,210 1,130 1,200 731,794 86,698,527,500 8,668
12 Mar 2021 1,240 1,240 1,205 1,205 353,120 43,010,491,500 6,346
15 Mar 2021 1,205 1,215 1,180 1,190 188,368 22,406,779,000 3,094
16 Mar 2021 1,190 1,200 1,170 1,190 159,517 18,950,592,000 2,169
17 Mar 2021 1,200 1,205 1,175 1,185 119,609 14,186,717,000 2,188
18 Mar 2021 1,190 1,220 1,190 1,195 180,863 21,838,365,500 3,507
19 Mar 2021 1,195 1,200 1,180 1,180 96,024 11,378,018,500 1,497
22 Mar 2021 1,195 1,200 1,150 1,160 117,246 13,661,771,500 2,984
23 Mar 2021 1,150 1,165 1,090 1,105 198,274 22,108,225,000 3,628
24 Mar 2021 1,100 1,120 1,060 1,110 265,488 29,219,485,000 3,599
25 Mar 2021 1,115 1,125 1,065 1,110 202,785 22,055,086,000 3,857
26 Mar 2021 1,115 1,175 1,085 1,155 354,592 40,293,992,000 4,449
29 Mar 2021 1,165 1,200 1,165 1,185 304,410 36,128,679,000 4,438
30 Mar 2021 1,170 1,180 1,105 1,125 267,144 30,128,261,000 3,929
31 Mar 2021 1,105 1,120 1,050 1,095 436,998 47,106,660,500 3,546
01 Apr 2021 1,105 1,140 1,075 1,140 301,175 33,171,606,500 3,546
05 Apr 2021 1,145 1,145 1,110 1,135 116,859 13,272,603,000 1,912
06 Apr 2021 1,120 1,160 1,120 1,155 101,074 11,606,218,500 1,636
07 Apr 2021 1,165 1,165 1,135 1,150 145,525 16,729,996,000 1,831
08 Apr 2021 1,150 1,160 1,145 1,155 111,858 12,903,178,500 2,206
09 Apr 2021 1,150 1,175 1,150 1,150 305,694 35,493,308,000 2,988
12 Apr 2021 1,145 1,145 1,070 1,070 383,189 41,924,480,500 5,045
13 Apr 2021 1,070 1,090 1,035 1,070 235,004 24,877,715,500 2,290
14 Apr 2021 1,085 1,125 1,070 1,115 197,643 21,876,630,500 2,125
15 Apr 2021 1,135 1,160 1,115 1,150 249,744 28,528,736,500 2,800
16 Apr 2021 1,160 1,175 1,150 1,150 257,900 29,963,359,000 3,084
19 Apr 2021 1,150 1,155 1,135 1,140 59,962 6,849,180,000 1,504
20 Apr 2021 1,150 1,210 1,140 1,180 528,487 62,596,653,500 5,288
21 Apr 2021 1,175 1,210 1,140 1,145 482,450 56,548,650,500 5,889
22 Apr 2021 1,150 1,160 1,105 1,115 364,626 40,939,596,000 4,336
23 Apr 2021 1,115 1,125 1,085 1,120 258,661 28,682,222,500 3,253
26 Apr 2021 1,125 1,155 1,115 1,130 232,318 26,286,263,000 2,618
27 Apr 2021 1,130 1,170 1,120 1,155 257,300 29,668,326,000 2,989
28 Apr 2021 1,140 1,165 1,140 1,160 121,036 13,984,548,500 1,833
29 Apr 2021 1,160 1,165 1,140 1,145 133,685 15,379,588,500 1,849
30 Apr 2021 1,155 1,165 1,140 1,140 135,584 15,576,752,500 2,581
03 May 2021 1,150 1,160 1,130 1,150 162,073 18,677,787,500 2,908
04 May 2021 1,150 1,160 1,145 1,155 121,262 13,994,594,500 1,012
05 May 2021 1,150 1,160 1,130 1,135 86,685 9,900,657,500 1,725
06 May 2021 1,145 1,150 1,115 1,125 65,529 7,397,379,500 1,881
07 May 2021 1,125 1,135 1,110 1,110 74,740 8,367,602,000 1,342
10 May 2021 1,125 1,165 1,120 1,160 137,284 15,748,170,000 2,809
11 May 2021 1,150 1,190 1,135 1,165 243,117 28,351,895,000 3,159
17 May 2021 1,175 1,180 1,100 1,105 153,304 17,294,979,500 3,039
18 May 2021 1,120 1,135 1,085 1,125 104,030 11,592,329,000 1,897
19 May 2021 1,120 1,125 1,100 1,100 77,136 8,548,058,000 1,549
20 May 2021 1,090 1,100 1,065 1,095 154,435 16,811,993,500 2,105
21 May 2021 1,100 1,100 1,060 1,070 116,964 12,532,061,000 1,644
24 May 2021 1,080 1,090 1,065 1,065 37,902 4,067,678,500 1,021
25 May 2021 1,075 1,095 1,065 1,085 65,459 7,114,821,000 1,110
27 May 2021 1,085 1,110 1,065 1,070 215,494 23,163,625,000 2,465
28 May 2021 1,075 1,080 1,065 1,065 68,602 7,327,832,500 1,414
31 May 2021 1,065 1,085 1,065 1,075 129,783 13,960,594,500 1,225
02 Jun 2021 1,080 1,110 1,080 1,100 224,608 24,718,566,000 3,242
03 Jun 2021 1,100 1,110 1,085 1,095 228,423 25,087,294,500 2,917
04 Jun 2021 1,095 1,095 1,055 1,060 180,987 19,288,403,500 3,283
07 Jun 2021 1,065 1,075 1,020 1,025 209,310 21,706,992,000 3,427
08 Jun 2021 1,030 1,045 1,015 1,030 153,898 15,814,409,500 2,462
09 Jun 2021 1,040 1,040 1,000 1,015 169,008 17,161,045,500 2,260
10 Jun 2021 1,020 1,040 1,010 1,015 150,279 15,339,171,000 2,086
11 Jun 2021 1,015 1,030 990 995 350,976 35,075,251,500 4,438
14 Jun 2021 995 1,015 980 990 754,120 75,246,989,500 8,211
15 Jun 2021 990 995 960 985 482,062 47,020,177,500 6,600
16 Jun 2021 985 1,010 970 1,000 173,907 17,338,683,500 2,702
17 Jun 2021 995 995 945 955 459,021 43,940,403,500 4,654
18 Jun 2021 955 955 895 920 632,781 57,526,762,500 4,812
21 Jun 2021 885 900 860 890 668,982 58,914,971,500 5,287
22 Jun 2021 910 955 900 950 492,846 46,225,438,000 4,650
23 Jun 2021 950 960 905 910 259,615 23,888,506,500 3,710
24 Jun 2021 910 925 895 920 145,838 13,310,484,000 1,621
25 Jun 2021 930 930 885 895 158,300 14,301,308,500 2,229
28 Jun 2021 900 910 875 885 113,813 10,156,754,000 1,884
29 Jun 2021 875 905 875 890 117,240 10,442,126,000 1,585
30 Jun 2021 890 945 880 930 297,137 27,277,708,000 2,362
01 Jul 2021 940 945 885 900 148,482 13,474,134,500 2,512
02 Jul 2021 900 950 900 930 260,844 24,357,691,000 2,847
05 Jul 2021 930 950 920 930 127,878 11,992,373,000 2,142
06 Jul 2021 930 980 930 970 222,102 21,359,410,500 4,511
07 Jul 2021 970 1,000 955 970 296,200 29,023,211,500 5,165
08 Jul 2021 970 980 950 960 136,647 13,104,914,500 2,178
09 Jul 2021 940 955 940 945 74,784 7,102,971,500 1,744
12 Jul 2021 960 975 945 955 203,231 19,494,762,000 2,819
13 Jul 2021 960 960 890 900 296,899 27,095,897,000 4,285
14 Jul 2021 910 910 860 875 310,449 27,228,352,000 3,328
15 Jul 2021 885 905 870 900 340,800 30,455,375,000 2,547
16 Jul 2021 905 960 905 940 394,085 37,076,681,500 2,998
19 Jul 2021 950 955 930 930 114,540 10,743,789,500 1,835
21 Jul 2021 930 975 920 930 294,996 27,867,526,000 3,479
22 Jul 2021 940 990 940 970 570,140 55,243,826,000 4,860
26 Jul 2021 960 965 925 930 87,438 8,216,195,000 2,063
27 Jul 2021 900 920 870 880 724,179 64,026,577,000 7,988
28 Jul 2021 885 890 850 855 323,844 27,934,011,500 3,911
29 Jul 2021 860 890 855 890 275,355 24,145,800,500 4,492
30 Jul 2021 890 895 855 865 276,897 24,000,568,000 4,800
02 Aug 2021 0 915 860 885 227,578 19,994,159,000 2,659
03 Aug 2021 0 890 865 870 134,044 11,709,851,000 1,920
04 Aug 2021 0 880 860 875 192,428 16,770,673,000 2,756
05 Aug 2021 0 890 860 860 362,837 31,700,802,500 3,971
06 Aug 2021 0 875 840 860 204,582 17,459,190,000 3,103
09 Aug 2021 0 865 830 840 187,778 15,848,827,500 3,093
10 Aug 2021 0 855 825 835 127,111 10,633,893,500 1,536
12 Aug 2021 0 850 825 835 140,749 11,822,646,500 1,919
13 Aug 2021 0 845 820 820 204,855 16,909,905,500 2,163
16 Aug 2021 0 840 815 830 186,744 15,357,164,000 3,172
18 Aug 2021 0 910 825 900 905,090 79,766,466,000 8,153
19 Aug 2021 0 910 845 860 340,517 29,448,904,000 4,956
20 Aug 2021 0 865 825 840 309,392 26,015,229,000 3,268
23 Aug 2021 0 885 835 865 372,687 32,074,736,000 3,094
24 Aug 2021 0 885 840 845 204,874 17,568,274,500 2,513
25 Aug 2021 0 870 845 860 325,365 27,950,242,500 2,122
26 Aug 2021 0 880 840 845 80,818 6,854,564,500 1,457
27 Aug 2021 0 855 825 835 169,514 14,176,817,000 1,902
30 Aug 2021 0 875 840 870 242,702 20,962,221,500 2,326
31 Aug 2021 0 885 855 875 279,772 24,436,310,000 3,023
01 Sep 2021 0 895 875 880 175,607 15,503,745,500 2,610
02 Sep 2021 0 890 860 870 89,975 7,824,492,500 1,194
03 Sep 2021 0 920 875 915 369,600 33,396,605,500 4,196
06 Sep 2021 0 955 900 950 341,770 31,961,645,000 5,143
07 Sep 2021 0 995 930 985 556,532 54,192,136,000 5,208
08 Sep 2021 0 1,000 945 950 241,341 23,157,219,000 3,605
09 Sep 2021 0 980 940 970 277,527 26,799,921,000 2,521
10 Sep 2021 0 985 960 975 117,265 11,429,020,500 1,962
13 Sep 2021 0 985 945 965 211,054 20,200,423,000 2,500
14 Sep 2021 0 990 965 975 191,159 18,700,879,500 2,724
15 Sep 2021 0 1,005 965 990 417,206 41,443,062,500 3,767
16 Sep 2021 0 1,000 950 950 291,584 28,148,431,000 3,741
17 Sep 2021 0 955 905 905 422,766 38,884,337,500 4,270
20 Sep 2021 0 925 895 900 228,876 20,879,488,000 2,336
21 Sep 2021 0 940 880 905 374,399 33,924,982,500 3,582
22 Sep 2021 0 940 910 930 226,493 21,006,504,500 2,876
23 Sep 2021 0 940 900 905 181,226 16,515,459,500 2,370
24 Sep 2021 0 915 890 895 176,963 15,936,937,500 2,272
27 Sep 2021 0 905 885 895 328,576 29,372,175,000 2,175
28 Sep 2021 0 905 885 890 214,751 19,202,296,000 2,273
29 Sep 2021 0 895 865 885 471,957 41,545,994,000 3,667
30 Sep 2021 0 940 885 935 484,132 44,815,356,000 5,657
01 Oct 2021 0 965 920 950 655,969 62,048,003,000 5,449
04 Oct 2021 0 1,045 950 1,035 1,218,236 123,515,275,000 18,006
05 Oct 2021 0 1,065 995 1,055 1,081,086 111,057,062,000 10,311
06 Oct 2021 0 1,070 1,035 1,045 630,125 66,071,618,000 6,175
07 Oct 2021 0 1,055 1,010 1,030 393,315 40,573,228,000 4,883
08 Oct 2021 0 1,070 1,030 1,050 419,607 44,165,447,000 4,738
11 Oct 2021 0 1,070 1,025 1,030 402,552 41,955,565,000 4,082
12 Oct 2021 0 1,075 1,020 1,055 1,063,686 112,668,744,500 7,319
13 Oct 2021 0 1,080 1,055 1,070 999,455 106,766,365,000 3,741
14 Oct 2021 0 1,110 1,070 1,100 677,020 73,999,665,000 7,382
15 Oct 2021 0 1,135 1,090 1,130 321,656 35,865,831,500 4,151
18 Oct 2021 0 1,145 1,105 1,120 356,289 40,281,140,500 4,902
19 Oct 2021 0 1,125 1,090 1,095 267,130 29,466,509,000 3,275
21 Oct 2021 0 1,140 1,045 1,075 502,563 55,840,773,000 5,760
22 Oct 2021 0 1,135 1,060 1,120 420,309 46,668,741,000 5,198
25 Oct 2021 0 1,140 1,075 1,085 322,237 35,731,507,000 3,886
26 Oct 2021 0 1,105 1,085 1,105 194,260 21,252,493,500 2,540
27 Oct 2021 0 1,110 1,065 1,075 276,224 29,883,563,500 3,372
28 Oct 2021 0 1,085 1,040 1,085 549,253 58,504,579,500 4,950
29 Oct 2021 0 1,100 1,060 1,075 315,942 33,983,800,000 3,784
01 Nov 2021 0 1,100 1,055 1,060 294,252 31,662,070,000 3,520
02 Nov 2021 0 1,075 1,040 1,040 283,245 29,980,255,500 2,671
03 Nov 2021 0 1,095 1,040 1,085 208,870 22,516,946,000 3,174
04 Nov 2021 0 1,115 1,085 1,085 228,702 25,155,533,500 2,564
05 Nov 2021 0 1,095 1,070 1,085 169,259 18,255,258,000 1,842
08 Nov 2021 0 1,105 1,075 1,095 211,553 23,114,929,000 2,032
09 Nov 2021 0 1,135 1,090 1,120 426,684 47,793,597,000 3,830
10 Nov 2021 0 1,135 1,110 1,115 172,343 19,289,711,000 2,845
11 Nov 2021 0 1,130 1,110 1,125 178,938 20,039,391,500 1,571
12 Nov 2021 0 1,155 1,115 1,115 382,305 43,335,420,000 4,285
15 Nov 2021 0 1,130 1,080 1,090 132,497 14,563,371,000 2,606
16 Nov 2021 0 1,145 1,090 1,140 212,380 24,020,443,000 3,010
17 Nov 2021 0 1,200 1,145 1,180 628,385 74,310,681,000 9,240
18 Nov 2021 0 1,190 1,140 1,145 324,694 37,477,266,000 3,662
19 Nov 2021 0 1,165 1,140 1,160 148,473 17,213,287,000 1,750
22 Nov 2021 0 1,180 1,150 1,170 192,665 22,421,215,500 2,140
23 Nov 2021 0 1,180 1,150 1,175 193,044 22,478,887,500 2,078
24 Nov 2021 0 1,185 1,140 1,140 255,225 29,402,909,000 4,027
25 Nov 2021 0 1,150 1,085 1,085 477,367 52,866,033,500 6,848
26 Nov 2021 0 1,095 1,025 1,035 738,419 77,431,320,000 11,647
29 Nov 2021 0 1,070 1,025 1,050 519,596 54,477,294,500 5,108
30 Nov 2021 0 1,070 1,035 1,050 279,031 29,409,005,500 3,071
01 Dec 2021 0 1,050 1,000 1,020 491,814 49,865,222,000 4,902
02 Dec 2021 0 1,035 1,000 1,020 348,511 35,606,253,000 3,361
03 Dec 2021 0 1,060 1,020 1,040 366,591 38,267,976,500 3,421
24 Dec 2021 0 1,005 990 995 103,493 10,308,479,500 1,136

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 10 Aug 2020 12 Aug 2020 03 Sep 2020 Active
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 : 207 IDR) 29 Sep 2015 02 Oct 2015 19 Oct 2015 Active
Mixed Dividend (92 CTRA : 1 CTRA ) 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