Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-06 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-03 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-05-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-04-30 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-04-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,000 |
| 2024-04-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4,500 |
| 2024-04-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-24 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-23 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-22 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-19 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-18 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
| 2024-04-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-04 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-02 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-04-01 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-28 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-22 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-21 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-20 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-19 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-18 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-15 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-14 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-13 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4,400 |
| 2024-03-07 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 300 |
| 2024-03-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 200 |
| 2024-03-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2024-03-04 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1,100 |
| 2024-03-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3,800 |
| 2024-02-29 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3,600 |
| 2024-02-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-02-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| 2024-02-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,300 |
| 2024-02-23 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-02-22 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 100 |
| 2024-02-21 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-02-20 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 900 |
| 2024-02-19 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 6,200 |
| 2024-02-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 12,000 |
| 2024-02-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 5,000 |
| 2024-02-13 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4,000 |
| 2024-02-12 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,100 |
| 2024-02-07 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,000 |
| 2024-02-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 600 |
| 2024-02-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5,000 |
| 2024-02-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5,000 |
| 2024-02-01 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2024-01-31 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 600 |
| 2024-01-30 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 100 |
| 2024-01-29 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 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.