Data Historical Harga Saham CTRA (PT. Ciputra Development Tbk.)
Perlu diingat bahwa harga saham CTRA bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
1070
H:
1080
L:
1060
C:
1065
|
0 (0.00%) | 5,529,100 | 5,888,491,500 | 0.47% |
| Thu 2024-11-21 |
O:
1085
H:
1085
L:
1055
C:
1065
|
-20 (-1.84%) | 8,059,000 | 8,582,835,000 | 1.88% |
| Wed 2024-11-20 |
O:
1105
H:
1110
L:
1070
C:
1085
|
-15 (-1.36%) | 10,055,600 | 10,910,326,000 | 1.84% |
| Tue 2024-11-19 |
O:
1070
H:
1125
L:
1065
C:
1100
|
35 (3.29%) | 29,053,700 | 31,959,070,000 | -2.73% |
| Mon 2024-11-18 |
O:
1135
H:
1145
L:
1060
C:
1065
|
-70 (-6.17%) | 26,919,600 | 28,669,374,000 | 6.57% |
| Fri 2024-11-15 |
O:
1120
H:
1145
L:
1120
C:
1135
|
15 (1.34%) | 9,232,600 | 10,479,001,000 | -1.32% |
| Thu 2024-11-14 |
O:
1125
H:
1135
L:
1105
C:
1120
|
-5 (-0.44%) | 16,308,700 | 18,265,744,000 | 0.45% |
| Wed 2024-11-13 |
O:
1160
H:
1160
L:
1125
C:
1125
|
-35 (-3.02%) | 20,791,200 | 23,390,100,000 | 3.11% |
| Tue 2024-11-12 |
O:
1125
H:
1165
L:
1105
C:
1160
|
35 (3.11%) | 21,050,900 | 24,419,044,000 | -3.02% |
| Mon 2024-11-11 |
O:
1160
H:
1160
L:
1100
C:
1125
|
-35 (-3.02%) | 19,094,300 | 21,481,087,500 | 3.11% |
| Fri 2024-11-08 |
O:
1210
H:
1225
L:
1155
C:
1160
|
-30 (-2.52%) | 25,582,400 | 29,675,584,000 | 4.31% |
| Thu 2024-11-07 |
O:
1135
H:
1205
L:
1105
C:
1190
|
55 (4.85%) | 42,073,200 | 50,067,108,000 | -4.62% |
| Wed 2024-11-06 |
O:
1220
H:
1220
L:
1100
C:
1135
|
-60 (-5.02%) | 58,285,700 | 66,154,269,500 | 7.49% |
| Tue 2024-11-05 |
O:
1240
H:
1245
L:
1190
C:
1195
|
-40 (-3.24%) | 44,919,000 | 53,678,205,000 | 3.77% |
| Mon 2024-11-04 |
O:
1280
H:
1280
L:
1230
C:
1235
|
-45 (-3.52%) | 28,604,200 | 35,326,187,000 | 3.64% |
| Fri 2024-11-01 |
O:
1390
H:
1390
L:
1270
C:
1280
|
-60 (-4.48%) | 27,409,800 | 35,084,544,000 | 8.59% |
| Thu 2024-10-31 |
O:
1340
H:
1365
L:
1325
C:
1340
|
0 (0.00%) | 21,743,300 | 29,136,022,000 | 0.00% |
| Wed 2024-10-30 |
O:
1305
H:
1345
L:
1300
C:
1340
|
30 (2.29%) | 16,266,300 | 21,796,842,000 | -2.61% |
| Tue 2024-10-29 |
O:
1315
H:
1335
L:
1305
C:
1310
|
-10 (-0.76%) | 15,810,300 | 20,711,493,000 | 0.38% |
| Mon 2024-10-28 |
O:
1330
H:
1360
L:
1310
C:
1320
|
-10 (-0.75%) | 23,563,100 | 31,103,292,000 | 0.76% |
Artikel Terkait
- IHSG Naik Tipis, Saham Big Cap Tertekan: Peluang di Saham Lapis Kedua
- Ciputra (CTRA) Umumkan Pembagian Dividen Rp 389 Miliar dari Laba Tahun 2023
- Proyeksi Kinerja Keuangan Stabil PT Ciputra Development Tbk (CTRA)
- Emiten Properti Hadapi Era Suku Bunga Turun, Ini Rekomendasinya!
- Pasar Saham Indonesia Menjanjikan di Tahun Naga Kayu 2024
