Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 352.00 | 352.00 | 334.00 | 334.00 | 334.00 | 500 |
| 2023-05-02 | 336.00 | 350.00 | 334.00 | 348.00 | 348.00 | 1,700 |
| 2023-04-28 | 372.00 | 372.00 | 348.00 | 352.00 | 352.00 | 900 |
| 2023-04-27 | 370.00 | 370.00 | 348.00 | 354.00 | 354.00 | 3,800 |
| 2023-04-26 | 396.00 | 396.00 | 374.00 | 374.00 | 374.00 | 700 |
| 2023-04-18 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2023-04-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-04-14 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 5,000 |
| 2023-04-13 | 406.00 | 420.00 | 404.00 | 404.00 | 404.00 | 11,000 |
| 2023-04-12 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | 800 |
| 2023-04-11 | 466.00 | 466.00 | 456.00 | 456.00 | 456.00 | 11,900 |
| 2023-04-10 | 438.00 | 480.00 | 438.00 | 466.00 | 466.00 | 60,500 |
| 2023-04-06 | 450.00 | 450.00 | 420.00 | 438.00 | 438.00 | 600 |
| 2023-04-05 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 1,400 |
| 2023-04-04 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2023-04-03 | 515.00 | 515.00 | 476.00 | 482.00 | 482.00 | 3,400 |
| 2023-03-31 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 300 |
| 2023-03-30 | 430.00 | 560.00 | 430.00 | 525.00 | 525.00 | 7,900 |
| 2023-03-29 | 354.00 | 460.00 | 352.00 | 460.00 | 460.00 | 6,000 |
| 2023-03-28 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2023-03-27 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 1,300 |
| 2023-03-24 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-03-21 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-03-20 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2023-03-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-03-16 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2023-03-15 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 100 |
| 2023-03-14 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-03-13 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2023-03-10 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 300 |
| 2023-03-09 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 100 |
| 2023-03-08 | 394.00 | 396.00 | 394.00 | 394.00 | 394.00 | 500 |
| 2023-03-07 | 396.00 | 396.00 | 376.00 | 396.00 | 396.00 | 500 |
| 2023-03-06 | 378.00 | 396.00 | 378.00 | 396.00 | 396.00 | 300 |
| 2023-03-03 | 372.00 | 386.00 | 372.00 | 386.00 | 386.00 | 500 |
| 2023-03-02 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | 200 |
| 2023-03-01 | 378.00 | 386.00 | 378.00 | 382.00 | 382.00 | 1,500 |
| 2023-02-28 | 386.00 | 386.00 | 368.00 | 378.00 | 378.00 | 300 |
| 2023-02-27 | 386.00 | 386.00 | 378.00 | 386.00 | 386.00 | 600 |
| 2023-02-24 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2023-02-23 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 100 |
| 2023-02-22 | 404.00 | 404.00 | 384.00 | 386.00 | 386.00 | 300 |
| 2023-02-21 | 402.00 | 420.00 | 402.00 | 404.00 | 404.00 | 400 |
| 2023-02-20 | 422.00 | 436.00 | 402.00 | 402.00 | 402.00 | 3,600 |
| 2023-02-17 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 100 |
| 2023-02-16 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | 3,600 |
| 2023-02-15 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | 300 |
| 2023-02-14 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2023-02-13 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 100 |
| 2023-02-10 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2023-02-09 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 300 |
| 2023-02-08 | 448.00 | 448.00 | 442.00 | 448.00 | 448.00 | 300 |
| 2023-02-07 | 448.00 | 448.00 | 426.00 | 426.00 | 426.00 | 600 |
| 2023-02-06 | 452.00 | 454.00 | 442.00 | 442.00 | 442.00 | 1,000 |
| 2023-02-03 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2023-02-02 | 446.00 | 452.00 | 446.00 | 452.00 | 452.00 | 2,100 |
| 2023-02-01 | 442.00 | 446.00 | 442.00 | 446.00 | 446.00 | 2,600 |
| 2023-01-31 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2023-01-30 | 442.00 | 444.00 | 442.00 | 442.00 | 442.00 | 600 |
| 2023-01-27 | 440.00 | 448.00 | 440.00 | 440.00 | 440.00 | 2,000 |
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.