Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-30 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2023-10-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10,000 |
| 2023-10-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5,900 |
| 2023-10-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,100 |
| 2023-10-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 300 |
| 2023-10-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 600 |
| 2023-10-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 400 |
| 2023-10-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| 2023-10-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 400 |
| 2023-10-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-09-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-09-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-09-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2023-09-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-19 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-18 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10,000 |
| 2023-09-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,000 |
| 2023-09-14 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2,300 |
| 2023-09-13 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 2,700 |
| 2023-09-12 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 8,000 |
| 2023-09-11 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 10,000 |
| 2023-09-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9,000 |
| 2023-09-07 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 4,400 |
| 2023-09-06 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 1,300 |
| 2023-09-05 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1,100 |
| 2023-09-04 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1,400 |
| 2023-09-01 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 2,700 |
| 2023-08-31 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5,000 |
| 2023-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,400 |
| 2023-08-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,600 |
| 2023-08-25 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-08-24 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-08-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-08-22 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2,100 |
| 2023-08-21 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-08-18 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 112,600 |
| 2023-08-16 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 100 |
| 2023-08-15 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,200 |
| 2023-08-14 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-08-11 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-08-10 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-08-09 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 400 |
| 2023-08-08 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-08-07 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 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.