Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 100 |
| 2024-08-06 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2024-08-05 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2024-08-02 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2024-08-01 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 300 |
| 2024-07-31 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-07-30 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-07-29 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-07-26 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-07-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| 2024-07-24 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-07-23 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-07-22 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| 2024-07-19 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-07-18 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-07-17 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2024-07-16 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2024-07-15 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2024-07-12 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 100 |
| 2024-07-11 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 100 |
| 2024-07-10 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 100 |
| 2024-07-09 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | 2,600 |
| 2024-07-08 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2,000 |
| 2024-07-05 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-04 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-03 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-02 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2024-07-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1,100 |
| 2024-06-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-06-27 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-06-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2024-06-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-06-24 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2024-06-21 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2024-06-20 | 266.00 | 266.00 | 240.00 | 240.00 | 240.00 | 200 |
| 2024-06-19 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 200 |
| 2024-06-14 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2024-06-13 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 100 |
| 2024-06-12 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 100 |
| 2024-06-11 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-06-10 | 362.00 | 362.00 | 326.00 | 326.00 | 326.00 | 300 |
| 2024-06-07 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 2,000 |
| 2024-06-06 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 200 |
| 2024-06-05 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 200 |
| 2024-06-04 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
| 2024-06-03 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-31 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-30 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-28 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-27 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-22 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-17 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4,000 |
| 2024-05-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-15 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-14 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-13 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.