Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 870.00 | 1,085.00 | 870.00 | 915.00 | 915.00 | 216,000 |
| 2025-05-09 | 870.00 | 880.00 | 865.00 | 870.00 | 870.00 | 99,300 |
| 2025-05-08 | 860.00 | 870.00 | 850.00 | 865.00 | 865.00 | 182,400 |
| 2025-05-07 | 855.00 | 865.00 | 845.00 | 860.00 | 860.00 | 130,900 |
| 2025-05-06 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 135,400 |
| 2025-05-05 | 845.00 | 855.00 | 840.00 | 850.00 | 850.00 | 181,500 |
| 2025-05-02 | 835.00 | 845.00 | 830.00 | 845.00 | 845.00 | 130,700 |
| 2025-04-30 | 820.00 | 835.00 | 810.00 | 830.00 | 830.00 | 127,700 |
| 2025-04-29 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 222,300 |
| 2025-04-28 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | 160,900 |
| 2025-04-25 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 140,600 |
| 2025-04-24 | 790.00 | 800.00 | 790.00 | 795.00 | 795.00 | 172,100 |
| 2025-04-23 | 775.00 | 795.00 | 775.00 | 790.00 | 790.00 | 229,400 |
| 2025-04-22 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 260,900 |
| 2025-04-21 | 760.00 | 765.00 | 745.00 | 765.00 | 765.00 | 177,000 |
| 2025-04-17 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 137,200 |
| 2025-04-16 | 745.00 | 755.00 | 730.00 | 745.00 | 745.00 | 137,300 |
| 2025-04-15 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 150,400 |
| 2025-04-14 | 740.00 | 750.00 | 710.00 | 745.00 | 745.00 | 198,700 |
| 2025-04-11 | 730.00 | 740.00 | 725.00 | 740.00 | 740.00 | 147,500 |
| 2025-04-10 | 735.00 | 735.00 | 710.00 | 735.00 | 735.00 | 276,300 |
| 2025-04-09 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 204,900 |
| 2025-04-08 | 640.00 | 725.00 | 640.00 | 725.00 | 725.00 | 143,800 |
| 2025-03-27 | 720.00 | 725.00 | 705.00 | 720.00 | 720.00 | 333,400 |
| 2025-03-26 | 685.00 | 715.00 | 675.00 | 715.00 | 715.00 | 587,100 |
| 2025-03-25 | 670.00 | 690.00 | 655.00 | 690.00 | 690.00 | 403,300 |
| 2025-03-24 | 660.00 | 675.00 | 630.00 | 675.00 | 675.00 | 494,500 |
| 2025-03-21 | 645.00 | 800.00 | 600.00 | 660.00 | 660.00 | 420,100 |
| 2025-03-20 | 600.00 | 650.00 | 595.00 | 645.00 | 645.00 | 470,600 |
| 2025-03-19 | 620.00 | 660.00 | 620.00 | 640.00 | 640.00 | 156,100 |
| 2025-03-18 | 680.00 | 695.00 | 665.00 | 665.00 | 665.00 | 148,700 |
| 2025-03-17 | 730.00 | 740.00 | 555.00 | 680.00 | 680.00 | 213,500 |
| 2025-03-14 | 700.00 | 700.00 | 665.00 | 665.00 | 665.00 | 188,600 |
| 2025-03-13 | 650.00 | 660.00 | 650.00 | 650.00 | 650.00 | 178,800 |
| 2025-03-12 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 183,400 |
| 2025-03-11 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 182,600 |
| 2025-03-10 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 234,700 |
| 2025-03-07 | 505.00 | 565.00 | 505.00 | 565.00 | 565.00 | 344,900 |
| 2025-03-06 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 48,700 |
| 2025-03-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-03-04 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-03-03 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-28 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-27 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-26 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-25 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-24 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-21 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-20 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-19 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-13 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-12 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-10 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-07 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-02-05 | 575.00 | 620.00 | 575.00 | 620.00 | 620.00 | 188,600 |
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.