Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 100 |
| 2024-01-25 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 300 |
| 2024-01-24 | 95.000 | 95.000 | 87.000 | 87.000 | 87.000 | 500 |
| 2024-01-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 281,500 |
| 2024-01-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 700 |
| 2024-01-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-01-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 23,900 |
| 2024-01-17 | 105.00 | 105.00 | 95.000 | 95.000 | 95.000 | 1,200 |
| 2024-01-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 600 |
| 2024-01-15 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,700 |
| 2024-01-12 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 |
| 2024-01-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3,400 |
| 2024-01-10 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 200 |
| 2024-01-09 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 |
| 2024-01-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 |
| 2024-01-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-01-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 200 |
| 2024-01-03 | 128.00 | 128.00 | 118.00 | 118.00 | 118.00 | 200 |
| 2024-01-02 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,500 |
| 2023-12-29 | 144.00 | 144.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2023-12-28 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2023-12-27 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 54,500 |
| 2023-12-22 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-12-21 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2023-12-20 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,100 |
| 2023-12-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-12-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-12-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-12-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-12-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 800 |
| 2023-12-12 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 600 |
| 2023-12-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-12-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-12-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-12-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-12-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-12-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-12-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 400 |
| 2023-11-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 200 |
| 2023-11-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2023-11-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,000 |
| 2023-11-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2023-11-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-11-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 500 |
| 2023-11-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 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.