City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 213,100 |
| 2024-08-08 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 201,400 |
| 2024-08-07 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,300 |
| 2024-08-06 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-08-05 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,900 |
| 2024-08-02 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 251,800 |
| 2024-08-01 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 252,000 |
| 2024-07-31 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 251,700 |
| 2024-07-30 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,600 |
| 2024-07-29 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,400 |
| 2024-07-26 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,700 |
| 2024-07-25 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 203,000 |
| 2024-07-24 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 251,100 |
| 2024-07-23 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,491,200 |
| 2024-07-22 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 250,000 |
| 2024-07-19 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 237,100 |
| 2024-07-18 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 251,000 |
| 2024-07-17 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 214,800 |
| 2024-07-16 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 203,700 |
| 2024-07-15 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 209,900 |
| 2024-07-12 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 202,400 |
| 2024-07-11 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 463,200 |
| 2024-07-10 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 221,500 |
| 2024-07-09 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 515,500 |
| 2024-07-08 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 213,800 |
| 2024-07-05 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 540,800 |
| 2024-07-04 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 422,400 |
| 2024-07-03 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 320,000 |
| 2024-07-02 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 492,500 |
| 2024-07-01 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-06-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2024-06-26 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 202,600 |
| 2024-06-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-24 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 5,800 |
| 2024-06-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2024-06-19 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-06-14 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 208,000 |
| 2024-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-12 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 111,400 |
| 2024-06-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-07 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 811,800 |
| 2024-06-06 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,800 |
| 2024-06-05 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 226,800 |
| 2024-06-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-03 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 301,800 |
| 2024-05-31 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,300 |
| 2024-05-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-05-29 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,700 |
| 2024-05-28 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,586,100 |
| 2024-05-27 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 259,800 |
| 2024-05-22 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 300,700 |
| 2024-05-21 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,400 |
| 2024-05-20 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 166,600 |
| 2024-05-17 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 303,800 |
| 2024-05-16 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-05-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-05-14 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 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.