Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,300.00 | 1,305.00 | 1,245.00 | 1,305.00 | 1,305.00 | 145,300 |
| 2025-08-12 | 1,275.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 84,000 |
| 2025-08-11 | 1,250.00 | 1,335.00 | 1,210.00 | 1,300.00 | 1,300.00 | 156,300 |
| 2025-08-08 | 1,305.00 | 1,335.00 | 1,225.00 | 1,250.00 | 1,250.00 | 226,900 |
| 2025-08-07 | 1,385.00 | 1,640.00 | 1,270.00 | 1,305.00 | 1,305.00 | 527,700 |
| 2025-08-06 | 1,105.00 | 1,380.00 | 1,105.00 | 1,380.00 | 1,380.00 | 633,600 |
| 2025-08-05 | 1,210.00 | 1,295.00 | 1,100.00 | 1,105.00 | 1,105.00 | 149,700 |
| 2025-08-04 | 1,350.00 | 1,350.00 | 1,165.00 | 1,225.00 | 1,225.00 | 262,000 |
| 2025-08-01 | 1,400.00 | 1,415.00 | 1,190.00 | 1,350.00 | 1,350.00 | 190,500 |
| 2025-07-31 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,400.00 | 378,600 |
| 2025-07-30 | 1,430.00 | 1,715.00 | 1,405.00 | 1,450.00 | 1,450.00 | 755,600 |
| 2025-07-29 | 1,280.00 | 1,440.00 | 1,160.00 | 1,390.00 | 1,390.00 | 1,625,200 |
| 2025-07-28 | 1,000.00 | 1,155.00 | 1,000.00 | 1,155.00 | 1,155.00 | 447,000 |
| 2025-07-25 | 735.00 | 925.00 | 735.00 | 925.00 | 925.00 | 889,000 |
| 2025-07-24 | 670.00 | 850.00 | 620.00 | 740.00 | 740.00 | 460,600 |
| 2025-07-23 | 715.00 | 715.00 | 670.00 | 680.00 | 680.00 | 140,300 |
| 2025-07-22 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | 152,000 |
| 2025-07-21 | 655.00 | 700.00 | 655.00 | 685.00 | 685.00 | 48,300 |
| 2025-07-18 | 675.00 | 715.00 | 665.00 | 695.00 | 695.00 | 61,100 |
| 2025-07-17 | 710.00 | 710.00 | 655.00 | 695.00 | 695.00 | 64,600 |
| 2025-07-16 | 720.00 | 720.00 | 650.00 | 710.00 | 710.00 | 230,800 |
| 2025-07-15 | 700.00 | 715.00 | 665.00 | 715.00 | 715.00 | 165,300 |
| 2025-07-14 | 830.00 | 830.00 | 710.00 | 710.00 | 710.00 | 637,400 |
| 2025-07-11 | 970.00 | 970.00 | 835.00 | 835.00 | 835.00 | 231,100 |
| 2025-07-10 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 166,300 |
| 2025-07-09 | 1,010.00 | 1,015.00 | 940.00 | 1,010.00 | 1,010.00 | 110,100 |
| 2025-07-08 | 1,045.00 | 1,055.00 | 930.00 | 1,015.00 | 1,015.00 | 126,500 |
| 2025-07-07 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 203,000 |
| 2025-07-04 | 1,065.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 250,500 |
| 2025-07-03 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 162,700 |
| 2025-07-02 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 102,600 |
| 2025-07-01 | 1,050.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 152,000 |
| 2025-06-30 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 117,000 |
| 2025-06-26 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 192,400 |
| 2025-06-25 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 222,800 |
| 2025-06-24 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 141,700 |
| 2025-06-23 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 233,200 |
| 2025-06-20 | 1,015.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | 282,400 |
| 2025-06-19 | 1,015.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 213,400 |
| 2025-06-18 | 1,010.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 188,100 |
| 2025-06-17 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 123,700 |
| 2025-06-16 | 1,000.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 130,500 |
| 2025-06-13 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 208,800 |
| 2025-06-12 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 232,000 |
| 2025-06-11 | 985.00 | 990.00 | 975.00 | 990.00 | 990.00 | 124,800 |
| 2025-06-10 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 135,600 |
| 2025-06-05 | 970.00 | 980.00 | 945.00 | 975.00 | 975.00 | 205,200 |
| 2025-06-04 | 965.00 | 970.00 | 935.00 | 970.00 | 970.00 | 126,200 |
| 2025-06-03 | 960.00 | 970.00 | 940.00 | 965.00 | 965.00 | 234,500 |
| 2025-06-02 | 950.00 | 960.00 | 935.00 | 960.00 | 960.00 | 178,500 |
| 2025-05-28 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | 115,100 |
| 2025-05-27 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | 107,600 |
| 2025-05-26 | 945.00 | 950.00 | 930.00 | 950.00 | 950.00 | 120,700 |
| 2025-05-23 | 945.00 | 950.00 | 945.00 | 945.00 | 945.00 | 54,900 |
| 2025-05-22 | 935.00 | 945.00 | 935.00 | 945.00 | 945.00 | 104,400 |
| 2025-05-21 | 935.00 | 945.00 | 925.00 | 940.00 | 940.00 | 118,900 |
| 2025-05-20 | 935.00 | 935.00 | 915.00 | 935.00 | 935.00 | 161,900 |
| 2025-05-19 | 925.00 | 935.00 | 920.00 | 930.00 | 930.00 | 180,900 |
| 2025-05-16 | 925.00 | 935.00 | 920.00 | 925.00 | 925.00 | 192,200 |
| 2025-05-15 | 925.00 | 930.00 | 875.00 | 920.00 | 920.00 | 124,000 |
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.