Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 452.00 | 452.00 | 440.00 | 440.00 | 440.00 | 600 |
| 2023-01-25 | 458.00 | 458.00 | 436.00 | 452.00 | 452.00 | 1,300 |
| 2023-01-24 | 440.00 | 454.00 | 436.00 | 436.00 | 436.00 | 4,400 |
| 2023-01-20 | 450.00 | 454.00 | 438.00 | 438.00 | 438.00 | 1,800 |
| 2023-01-19 | 464.00 | 464.00 | 456.00 | 456.00 | 456.00 | 1,600 |
| 2023-01-18 | 486.00 | 486.00 | 466.00 | 466.00 | 466.00 | 800 |
| 2023-01-17 | 476.00 | 484.00 | 464.00 | 484.00 | 484.00 | 1,000 |
| 2023-01-16 | 458.00 | 565.00 | 450.00 | 458.00 | 458.00 | 19,600 |
| 2023-01-13 | 482.00 | 490.00 | 478.00 | 478.00 | 478.00 | 4,400 |
| 2023-01-12 | 480.00 | 515.00 | 480.00 | 500.00 | 500.00 | 3,100 |
| 2023-01-11 | 535.00 | 535.00 | 510.00 | 510.00 | 510.00 | 500 |
| 2023-01-10 | 560.00 | 600.00 | 510.00 | 510.00 | 510.00 | 20,900 |
| 2023-01-09 | 565.00 | 570.00 | 540.00 | 545.00 | 545.00 | 13,900 |
| 2023-01-06 | 565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 3,200 |
| 2023-01-05 | 580.00 | 590.00 | 565.00 | 565.00 | 565.00 | 5,800 |
| 2023-01-04 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | 11,800 |
| 2023-01-03 | 670.00 | 670.00 | 625.00 | 625.00 | 625.00 | 5,700 |
| 2023-01-02 | 715.00 | 715.00 | 670.00 | 670.00 | 670.00 | 15,100 |
| 2022-12-30 | 580.00 | 720.00 | 560.00 | 720.00 | 720.00 | 7,200 |
| 2022-12-29 | 560.00 | 625.00 | 560.00 | 580.00 | 580.00 | 12,100 |
| 2022-12-28 | 585.00 | 645.00 | 570.00 | 600.00 | 600.00 | 2,600 |
| 2022-12-27 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | 2,000 |
| 2022-12-26 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | 1,700 |
| 2022-12-23 | 610.00 | 670.00 | 605.00 | 605.00 | 605.00 | 19,200 |
| 2022-12-22 | 715.00 | 715.00 | 650.00 | 650.00 | 650.00 | 17,700 |
| 2022-12-21 | 630.00 | 740.00 | 590.00 | 695.00 | 695.00 | 15,600 |
| 2022-12-20 | 665.00 | 665.00 | 620.00 | 620.00 | 620.00 | 6,300 |
| 2022-12-19 | 665.00 | 710.00 | 665.00 | 665.00 | 665.00 | 12,300 |
| 2022-12-16 | 750.00 | 755.00 | 710.00 | 710.00 | 710.00 | 1,200 |
| 2022-12-15 | 825.00 | 825.00 | 760.00 | 760.00 | 760.00 | 25,200 |
| 2022-12-14 | 645.00 | 855.00 | 645.00 | 815.00 | 815.00 | 58,900 |
| 2022-12-13 | 610.00 | 710.00 | 610.00 | 690.00 | 690.00 | 5,100 |
| 2022-12-12 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-12-09 | 655.00 | 675.00 | 645.00 | 645.00 | 645.00 | 500 |
| 2022-12-08 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 200 |
| 2022-12-07 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 500 |
| 2022-12-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-12-05 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 600 |
| 2022-12-02 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 4,800 |
| 2022-12-01 | 705.00 | 770.00 | 685.00 | 715.00 | 715.00 | 7,200 |
| 2022-11-30 | 665.00 | 785.00 | 660.00 | 720.00 | 720.00 | 7,800 |
| 2022-11-29 | 660.00 | 685.00 | 660.00 | 680.00 | 680.00 | 300 |
| 2022-11-28 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 400 |
| 2022-11-25 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 200 |
| 2022-11-24 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1,300 |
| 2022-11-23 | 750.00 | 755.00 | 740.00 | 755.00 | 755.00 | 2,000 |
| 2022-11-22 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1,500 |
| 2022-11-21 | 700.00 | 770.00 | 700.00 | 770.00 | 770.00 | 2,300 |
| 2022-11-18 | 740.00 | 740.00 | 695.00 | 695.00 | 695.00 | 6,200 |
| 2022-11-17 | 735.00 | 770.00 | 735.00 | 740.00 | 740.00 | 1,900 |
| 2022-11-16 | 780.00 | 795.00 | 745.00 | 780.00 | 780.00 | 3,400 |
| 2022-11-15 | 790.00 | 800.00 | 745.00 | 800.00 | 800.00 | 4,100 |
| 2022-11-14 | 845.00 | 845.00 | 790.00 | 790.00 | 790.00 | 8,800 |
| 2022-11-11 | 885.00 | 885.00 | 845.00 | 845.00 | 845.00 | 300 |
| 2022-11-10 | 920.00 | 920.00 | 860.00 | 865.00 | 865.00 | 80,600 |
| 2022-11-09 | 855.00 | 1,065.00 | 800.00 | 920.00 | 920.00 | 45,100 |
| 2022-11-08 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | 9,900 |
| 2022-11-07 | 940.00 | 950.00 | 915.00 | 915.00 | 915.00 | 4,300 |
| 2022-11-04 | 1,045.00 | 1,095.00 | 980.00 | 980.00 | 980.00 | 33,700 |
| 2022-11-03 | 940.00 | 1,135.00 | 875.00 | 1,050.00 | 1,050.00 | 52,500 |
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.