Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-08-03 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-08-02 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 200 |
| 2023-08-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-07-31 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-07-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,000 |
| 2023-07-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-07-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 200 |
| 2023-07-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2023-07-24 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2023-07-21 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-07-20 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 400 |
| 2023-07-18 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-07-17 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 100 |
| 2023-07-14 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2023-07-13 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 700 |
| 2023-07-12 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
| 2023-07-11 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-07-10 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-07-07 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-07-06 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2023-07-05 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-07-04 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-07-03 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-27 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-26 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-23 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-22 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2023-06-21 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-20 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 400 |
| 2023-06-19 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-15 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2023-06-14 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-13 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-12 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-06-09 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | 700 |
| 2023-06-08 | 312.00 | 312.00 | 284.00 | 294.00 | 294.00 | 500 |
| 2023-06-07 | 320.00 | 320.00 | 292.00 | 312.00 | 312.00 | 1,600 |
| 2023-06-06 | 312.00 | 326.00 | 292.00 | 324.00 | 324.00 | 700 |
| 2023-06-05 | 286.00 | 312.00 | 286.00 | 312.00 | 312.00 | 19,100 |
| 2023-05-31 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1,200 |
| 2023-05-30 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 1,600 |
| 2023-05-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 5,000 |
| 2023-05-26 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 100 |
| 2023-05-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,400 |
| 2023-05-24 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | 300 |
| 2023-05-23 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | 3,600 |
| 2023-05-22 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 900 |
| 2023-05-19 | 302.00 | 302.00 | 284.00 | 284.00 | 284.00 | 1,600 |
| 2023-05-17 | 280.00 | 304.00 | 280.00 | 304.00 | 304.00 | 1,000 |
| 2023-05-16 | 260.00 | 298.00 | 260.00 | 298.00 | 298.00 | 5,400 |
| 2023-05-15 | 260.00 | 282.00 | 260.00 | 272.00 | 272.00 | 2,900 |
| 2023-05-12 | 268.00 | 280.00 | 258.00 | 260.00 | 260.00 | 2,100 |
| 2023-05-11 | 258.00 | 274.00 | 258.00 | 258.00 | 258.00 | 2,500 |
| 2023-05-10 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 2,900 |
| 2023-05-09 | 306.00 | 306.00 | 294.00 | 294.00 | 294.00 | 700 |
| 2023-05-08 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| 2023-05-05 | 318.00 | 334.00 | 318.00 | 328.00 | 328.00 | 1,000 |
| 2023-05-04 | 346.00 | 346.00 | 336.00 | 338.00 | 338.00 | 800 |
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.