Citra Putra Realty Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 540.00 | 565.00 | 540.00 | 565.00 | 565.00 | 199,900 |
| 2025-02-03 | 476.00 | 515.00 | 476.00 | 515.00 | 515.00 | 216,800 |
| 2025-01-31 | 432.00 | 472.00 | 432.00 | 472.00 | 472.00 | 231,300 |
| 2025-01-30 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 240,400 |
| 2025-01-24 | 414.00 | 422.00 | 414.00 | 420.00 | 420.00 | 263,300 |
| 2025-01-23 | 380.00 | 412.00 | 380.00 | 412.00 | 412.00 | 327,700 |
| 2025-01-22 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 287,500 |
| 2025-01-21 | 354.00 | 370.00 | 354.00 | 370.00 | 370.00 | 274,600 |
| 2025-01-20 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | 286,400 |
| 2025-01-17 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 299,700 |
| 2025-01-16 | 306.00 | 330.00 | 306.00 | 330.00 | 330.00 | 373,600 |
| 2025-01-15 | 290.00 | 302.00 | 290.00 | 302.00 | 302.00 | 347,300 |
| 2025-01-14 | 258.00 | 288.00 | 258.00 | 288.00 | 288.00 | 381,300 |
| 2025-01-13 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-01-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1,200 |
| 2025-01-09 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2,500 |
| 2025-01-08 | 240.00 | 264.00 | 240.00 | 264.00 | 264.00 | 1,200 |
| 2025-01-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 66,800 |
| 2025-01-06 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-01-03 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-01-02 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-30 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-27 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-24 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-23 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-20 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-19 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-18 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-17 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-13 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-12 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-11 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-10 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-09 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-06 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-05 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-04 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-03 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-12-02 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-11-29 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-11-28 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-11-26 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 4,200 |
| 2024-11-25 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2024-11-22 | 230.00 | 242.00 | 230.00 | 242.00 | 242.00 | 41,500 |
| 2024-11-21 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 16,200 |
| 2024-11-20 | 236.00 | 236.00 | 218.00 | 218.00 | 218.00 | 44,200 |
| 2024-11-19 | 234.00 | 234.00 | 216.00 | 216.00 | 216.00 | 132,600 |
| 2024-11-18 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 100 |
| 2024-11-15 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 10,100 |
| 2024-11-14 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 4,300 |
| 2024-11-13 | 152.00 | 163.00 | 152.00 | 163.00 | 163.00 | 38,500 |
| 2024-11-12 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 35,300 |
| 2024-11-11 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 34,800 |
| 2024-11-08 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 400 |
| 2024-11-07 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 500 |
| 2024-11-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 500 |
| 2024-11-05 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-11-04 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-11-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
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.