What is the all time high of CTRA?

PT Ciputra Development Tbk (CTRA) closed at its highest ever adjusted price, IDR 1,418, on Aug 19, 2016. Its lowest close was IDR 21.01 on Oct 14, 2002.

How much has CTRA returned over the last 10 years?

-60.7% in price terms from the close ten years before Sep 28, 2026, which is -8.9% a year compounded. Over one year the return is -36.6%; over five years -28.3%.

What was the worst drawdown in CTRA history?

-86.2% from the Apr 20, 2007 peak to the Dec 9, 2008 trough on adjusted closes; the previous peak was regained on Jul 20, 2011.

How far back does CTRA historical data go?

The daily series starts on Nov 1, 2000 and runs to Sep 28, 2026: 6,439 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CTRA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CTRA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 1, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CTRA?

Among complete calendar years, 2003 was the best at +412.5% and 2008 the worst at -79.3%, measured close to close.

IDX · CTRA · stock

PT Ciputra Development Tbk (CTRA) stock price history

Every IDX trading session of PT Ciputra Development Tbk from Nov 1, 2000 to Sep 28, 2026: 6,439 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CTRA data, free key Year by year table

CTRA adjusted close, 2000 to 2026

CTRAPT Ciputra Development Tbk

IDR 555.00-36.6% over one year

IDR 1,418
All time high, 2016: IDR 927.47
52 week high, IDR 477.79 low: 6,439
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CTRA key facts

PT Ciputra Development Tbk (CTRA) closed at IDR 555.00 on Sep 28, 2026 on IDX.
CTRA's all time high close is IDR 1,418, set on Aug 19, 2016; its all time low close is IDR 21.01 on Oct 14, 2002.
CTRA's 52 week range is IDR 477.79 to IDR 927.47.
CTRA returned -36.6% over the year to Sep 28, 2026 and -28.3% over five years.
Over ten years CTRA returned -61%, -8.9% a year compounded.
CTRA's deepest drawdown was -86.2% from Apr 20, 2007 to Dec 9, 2008.
DataCedar holds 6,439 daily sessions of CTRA history from Nov 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CTRA price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CTRA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.9%
3 months	+4.9%
6 months	-13.5%
Year to date	-28.6%
1 year	-36.6%
3 years	-38.6%
5 years	-28.3%
10 years	-60.7%
Since Nov 1, 2000	+807.8%
Compound annual growth, 25.9 years	+8.9%

CTRA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,418 on Aug 19, 2016
All time low close: IDR 21.01 on Oct 14, 2002
52 week high: IDR 927.47 on Jan 19, 2026
52 week low: IDR 477.79 on Jun 8, 2026
Deepest drawdown: -86.2% from Apr 20, 2007 to Dec 9, 2008, recovered Jul 20, 2011
Best single session: +33.3% on Aug 4, 2003
Worst single session: -21.4% on Oct 17, 2002
Volatility, 1 year annualised: 33.4%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2000: 9.1×
Best calendar year: 2003, +412%
Worst calendar year: 2008, -79%

CTRA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 1, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 777.58	IDR 927.47	IDR 477.79	IDR 555.00	-28.6%	3.4B	179
2025	IDR 894.28	IDR 1,040	IDR 593.15	IDR 777.58	-13.1%	6.2B	236
2024	IDR 1,048	IDR 1,305	IDR 857.78	IDR 894.28	-14.6%	5.4B	237
2023	IDR 834.26	IDR 1,070	IDR 763.63	IDR 1,048	+26.2%	5.7B	239
2022	IDR 847.72	IDR 991.17	IDR 699.91	IDR 829.84	-1.6%	6.1B	246
2021	IDR 843.64	IDR 1,162	IDR 708.60	IDR 843.37	-0.5%	7.7B	247
2020	IDR 884.01	IDR 934.03	IDR 334.91	IDR 847.95	-4.1%	9.8B	242
2019	IDR 851.11	IDR 1,135	IDR 720.50	IDR 884.01	+3.9%	7.6B	257
2018	IDR 989.37	IDR 1,194	IDR 615.16	IDR 851.11	-14.0%	3.7B	261
2017	IDR 1,110	IDR 1,206	IDR 826.56	IDR 989.37	-10.9%	4.9B	254
2016	IDR 1,192	IDR 1,451	IDR 961.46	IDR 1,110	-7.5%	4.4B	246
2015	IDR 1,019	IDR 1,277	IDR 595.84	IDR 1,200	+19.2%	3.3B	245
2014	IDR 592.50	IDR 1,104	IDR 592.50	IDR 1,007	+69.9%	5.8B	244
2013	IDR 625.11	IDR 1,297	IDR 545.10	IDR 592.50	-5.2%	5.6B	244
2012	IDR 417.47	IDR 664.18	IDR 409.74	IDR 625.11	+49.7%	3.6B	246
2011	IDR 267.46	IDR 494.78	IDR 221.61	IDR 417.47	+56.1%	2.5B	247
2010	IDR 187.22	IDR 389.73	IDR 183.40	IDR 267.46	+44.3%	4.5B	245
2009	IDR 72.22	IDR 328.60	IDR 69.54	IDR 185.31	+163.6%	2.4B	244
2008	IDR 336.24	IDR 336.24	IDR 53.49	IDR 70.30	-79.3%	3.9B	239
2007	IDR 301.85	IDR 408.84	IDR 233.07	IDR 340.06	+17.1%	6.9B	247
2006	IDR 116.54	IDR 347.70	IDR 114.63	IDR 290.39	+153.3%	8.4B	259
2005	IDR 171.94	IDR 294.21	IDR 91.70	IDR 114.63	-36.2%	1.3B	247
2004	IDR 156.66	IDR 210.15	IDR 93.61	IDR 179.58	+14.6%	2.1B	262
2003	IDR 30.57	IDR 248.36	IDR 22.93	IDR 156.66	+412.5%	3.4B	261
2002	IDR 24.84	IDR 49.67	IDR 21.01	IDR 30.57	+23.1%	154.6M	261
2001	IDR 45.85	IDR 53.49	IDR 24.84	IDR 24.84	-45.8%	331M	261
2000	IDR 62.09	IDR 64.96	IDR 42.03	IDR 45.85	n/a	6.4M	43

CTRA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 555.00	-13.3%
August 2026	IDR 640.00	+11.3%
July 2026	IDR 575.00	+10.6%
June 2026	IDR 519.95	-14.0%
May 2026	IDR 604.26	-6.5%
April 2026	IDR 646.42	-2.8%
March 2026	IDR 665.16	-7.8%
February 2026	IDR 721.37	-7.2%
January 2026	IDR 777.58	0.0%
December 2025	IDR 777.58	-4.6%
November 2025	IDR 815.05	-1.7%
October 2025	IDR 829.11	-4.8%

About the CTRA data

Daily bars. 6,439 sessions from Nov 1, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CTRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CSIS PT Cahayasakti Investindo Sukses Tbk
CSMI PT Cipta Selera Murni Tbk
CSRA PT Cisadane Sawit Raya Tbk
CTBN PT Citra Tubindo Tbk
CTTH PT Citatah Tbk
CUAN PT Petrindo Jaya Kreasi Tbk
CYBR PT ITSEC Asia Tbk
DAAZ PT Daaz Bara Lestari Tbk

Browse IDX

Historical data guides

Common questions

CTRA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market