Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,790.00 | 2,950.00 | 2,670.00 | 2,810.00 | 2,810.00 | 118,700 |
| 2025-11-04 | 2,790.00 | 2,810.00 | 2,660.00 | 2,800.00 | 2,800.00 | 138,000 |
| 2025-11-03 | 2,840.00 | 2,860.00 | 2,660.00 | 2,790.00 | 2,790.00 | 131,000 |
| 2025-10-31 | 3,070.00 | 3,070.00 | 2,840.00 | 2,870.00 | 2,870.00 | 88,600 |
| 2025-10-30 | 3,040.00 | 3,300.00 | 2,880.00 | 3,070.00 | 3,070.00 | 311,500 |
| 2025-10-29 | 3,080.00 | 3,080.00 | 2,770.00 | 3,030.00 | 3,030.00 | 137,500 |
| 2025-10-28 | 3,100.00 | 3,100.00 | 2,730.00 | 3,070.00 | 3,070.00 | 299,600 |
| 2025-10-27 | 3,640.00 | 3,640.00 | 3,100.00 | 3,100.00 | 3,100.00 | 298,800 |
| 2025-10-24 | 4,000.00 | 4,310.00 | 3,100.00 | 3,640.00 | 3,640.00 | 486,500 |
| 2025-10-23 | 2,880.00 | 3,450.00 | 2,860.00 | 3,450.00 | 3,450.00 | 578,700 |
| 2025-10-22 | 2,500.00 | 3,000.00 | 2,410.00 | 2,760.00 | 2,760.00 | 376,000 |
| 2025-10-21 | 2,510.00 | 2,650.00 | 2,250.00 | 2,470.00 | 2,470.00 | 361,400 |
| 2025-10-20 | 2,840.00 | 3,530.00 | 2,410.00 | 2,510.00 | 2,510.00 | 540,400 |
| 2025-10-17 | 2,590.00 | 2,830.00 | 2,590.00 | 2,830.00 | 2,830.00 | 11,000 |
| 2025-10-16 | 2,350.00 | 2,600.00 | 2,350.00 | 2,590.00 | 2,590.00 | 35,200 |
| 2025-10-15 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 9,300 |
| 2025-10-14 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,200 |
| 2025-10-13 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,700 |
| 2025-10-10 | 3,650.00 | 3,650.00 | 3,550.00 | 3,550.00 | 3,550.00 | 26,100 |
| 2025-10-09 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 3,650.00 | 49,800 |
| 2025-10-08 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-10-07 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-10-06 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-10-03 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-10-02 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-10-01 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-09-30 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-09-29 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2025-09-26 | 2,690.00 | 3,370.00 | 2,430.00 | 3,370.00 | 3,370.00 | 601,500 |
| 2025-09-25 | 2,260.00 | 2,800.00 | 2,170.00 | 2,700.00 | 2,700.00 | 716,100 |
| 2025-09-24 | 2,250.00 | 2,390.00 | 2,240.00 | 2,250.00 | 2,250.00 | 85,300 |
| 2025-09-23 | 2,200.00 | 2,640.00 | 2,110.00 | 2,250.00 | 2,250.00 | 309,100 |
| 2025-09-22 | 2,660.00 | 2,660.00 | 2,110.00 | 2,180.00 | 2,180.00 | 312,000 |
| 2025-09-19 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0 |
| 2025-09-18 | 2,470.00 | 2,480.00 | 2,030.00 | 2,480.00 | 2,480.00 | 276,800 |
| 2025-09-17 | 1,600.00 | 2,000.00 | 1,580.00 | 1,990.00 | 1,990.00 | 175,600 |
| 2025-09-16 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 120,000 |
| 2025-09-15 | 1,575.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,580.00 | 102,800 |
| 2025-09-12 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,570.00 | 65,600 |
| 2025-09-11 | 1,545.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 224,600 |
| 2025-09-10 | 1,540.00 | 1,545.00 | 1,460.00 | 1,545.00 | 1,545.00 | 137,600 |
| 2025-09-09 | 1,505.00 | 1,555.00 | 1,440.00 | 1,540.00 | 1,540.00 | 272,300 |
| 2025-09-08 | 1,505.00 | 1,505.00 | 1,380.00 | 1,505.00 | 1,505.00 | 75,500 |
| 2025-09-05 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2025-09-04 | 1,500.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 135,100 |
| 2025-09-03 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 32,400 |
| 2025-09-02 | 1,450.00 | 1,505.00 | 1,355.00 | 1,500.00 | 1,500.00 | 290,900 |
| 2025-09-01 | 1,440.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 92,200 |
| 2025-08-29 | 1,440.00 | 1,445.00 | 1,355.00 | 1,445.00 | 1,445.00 | 125,700 |
| 2025-08-28 | 1,440.00 | 1,440.00 | 1,370.00 | 1,440.00 | 1,440.00 | 130,500 |
| 2025-08-27 | 1,400.00 | 1,510.00 | 1,365.00 | 1,430.00 | 1,430.00 | 555,900 |
| 2025-08-26 | 1,385.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,395.00 | 206,100 |
| 2025-08-25 | 1,380.00 | 1,440.00 | 1,345.00 | 1,380.00 | 1,380.00 | 331,600 |
| 2025-08-22 | 1,330.00 | 1,395.00 | 1,315.00 | 1,375.00 | 1,375.00 | 331,800 |
| 2025-08-21 | 1,285.00 | 1,335.00 | 1,280.00 | 1,315.00 | 1,315.00 | 194,500 |
| 2025-08-20 | 1,370.00 | 1,375.00 | 1,255.00 | 1,285.00 | 1,285.00 | 130,900 |
| 2025-08-19 | 1,445.00 | 1,610.00 | 1,325.00 | 1,370.00 | 1,370.00 | 461,200 |
| 2025-08-18 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2025-08-15 | 1,310.00 | 1,495.00 | 1,305.00 | 1,445.00 | 1,445.00 | 291,000 |
| 2025-08-14 | 1,305.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,310.00 | 263,500 |
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.