Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 670.00 | 720.00 | 670.00 | 700.00 | 700.00 | 600 |
| 2022-08-08 | 695.00 | 720.00 | 695.00 | 720.00 | 720.00 | 400 |
| 2022-08-05 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 200 |
| 2022-08-04 | 670.00 | 670.00 | 640.00 | 640.00 | 640.00 | 300 |
| 2022-08-03 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-08-02 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1,100 |
| 2022-08-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-07-29 | 665.00 | 700.00 | 665.00 | 700.00 | 700.00 | 200 |
| 2022-07-28 | 700.00 | 735.00 | 640.00 | 705.00 | 705.00 | 1,000 |
| 2022-07-27 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-07-26 | 720.00 | 720.00 | 680.00 | 680.00 | 680.00 | 3,100 |
| 2022-07-25 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 300 |
| 2022-07-22 | 670.00 | 705.00 | 670.00 | 675.00 | 675.00 | 1,300 |
| 2022-07-21 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 100 |
| 2022-07-20 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 21,500 |
| 2022-07-19 | 700.00 | 700.00 | 665.00 | 690.00 | 690.00 | 2,500 |
| 2022-07-18 | 705.00 | 820.00 | 665.00 | 695.00 | 695.00 | 4,400 |
| 2022-07-15 | 740.00 | 740.00 | 670.00 | 705.00 | 705.00 | 2,100 |
| 2022-07-14 | 725.00 | 725.00 | 690.00 | 720.00 | 720.00 | 3,700 |
| 2022-07-13 | 660.00 | 735.00 | 660.00 | 735.00 | 735.00 | 159,100 |
| 2022-07-12 | 640.00 | 690.00 | 640.00 | 690.00 | 690.00 | 400 |
| 2022-07-11 | 720.00 | 720.00 | 670.00 | 680.00 | 680.00 | 1,600 |
| 2022-07-08 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-07-07 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 400 |
| 2022-07-06 | 695.00 | 730.00 | 695.00 | 730.00 | 730.00 | 500 |
| 2022-07-05 | 665.00 | 705.00 | 630.00 | 630.00 | 630.00 | 1,200 |
| 2022-07-04 | 705.00 | 710.00 | 665.00 | 665.00 | 665.00 | 800 |
| 2022-07-01 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | 1,200 |
| 2022-06-30 | 660.00 | 725.00 | 660.00 | 715.00 | 715.00 | 2,400 |
| 2022-06-29 | 695.00 | 720.00 | 695.00 | 695.00 | 695.00 | 1,500 |
| 2022-06-28 | 685.00 | 745.00 | 675.00 | 730.00 | 730.00 | 2,500 |
| 2022-06-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 700 |
| 2022-06-24 | 720.00 | 720.00 | 690.00 | 690.00 | 690.00 | 800 |
| 2022-06-23 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2022-06-22 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-21 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 500 |
| 2022-06-20 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 400 |
| 2022-06-17 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-06-16 | 655.00 | 670.00 | 655.00 | 670.00 | 670.00 | 700 |
| 2022-06-15 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | 500 |
| 2022-06-14 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 2,900 |
| 2022-06-13 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 8,900 |
| 2022-06-10 | 715.00 | 790.00 | 680.00 | 680.00 | 680.00 | 7,300 |
| 2022-06-09 | 660.00 | 855.00 | 660.00 | 690.00 | 690.00 | 3,900 |
| 2022-06-08 | 735.00 | 740.00 | 700.00 | 700.00 | 700.00 | 900 |
| 2022-06-07 | 785.00 | 960.00 | 745.00 | 745.00 | 745.00 | 12,100 |
| 2022-06-06 | 700.00 | 780.00 | 700.00 | 775.00 | 775.00 | 4,900 |
| 2022-06-03 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 400 |
| 2022-06-02 | 775.00 | 780.00 | 670.00 | 770.00 | 770.00 | 5,600 |
| 2022-05-31 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2022-05-30 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 200 |
| 2022-05-27 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2,500 |
| 2022-05-25 | 785.00 | 785.00 | 740.00 | 755.00 | 755.00 | 900 |
| 2022-05-24 | 680.00 | 790.00 | 680.00 | 790.00 | 790.00 | 700 |
| 2022-05-23 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 100 |
| 2022-05-20 | 720.00 | 720.00 | 680.00 | 680.00 | 680.00 | 200 |
| 2022-05-19 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2022-05-18 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 100 |
| 2022-05-17 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 200 |
| 2022-05-13 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 1,300 |
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.