City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1,700 |
| 2024-05-08 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 68,200 |
| 2024-05-07 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-05-06 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1,400 |
| 2024-05-03 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 271,000 |
| 2024-05-02 | 139.00 | 140.00 | 134.00 | 140.00 | 140.00 | 1,823,300 |
| 2024-04-30 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1,500 |
| 2024-04-29 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,063,700 |
| 2024-04-26 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,100 |
| 2024-04-25 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 138,500 |
| 2024-04-24 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 386,900 |
| 2024-04-23 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 100 |
| 2024-04-22 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 727,400 |
| 2024-04-19 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 412,700 |
| 2024-04-18 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 275,900 |
| 2024-04-17 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 215,000 |
| 2024-04-16 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 201,800 |
| 2024-04-05 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 227,200 |
| 2024-04-04 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 34,300 |
| 2024-04-03 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 221,200 |
| 2024-04-02 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 201,200 |
| 2024-04-01 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 207,800 |
| 2024-03-28 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 209,300 |
| 2024-03-27 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 209,000 |
| 2024-03-26 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 208,800 |
| 2024-03-25 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 209,800 |
| 2024-03-22 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 209,300 |
| 2024-03-21 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 207,500 |
| 2024-03-20 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 450,200 |
| 2024-03-19 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,500 |
| 2024-03-18 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 521,700 |
| 2024-03-15 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 201,000 |
| 2024-03-14 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 503,500 |
| 2024-03-13 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 310,200 |
| 2024-03-08 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 204,900 |
| 2024-03-07 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 220,200 |
| 2024-03-06 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 201,800 |
| 2024-03-05 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 201,400 |
| 2024-03-04 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 250,200 |
| 2024-03-01 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 651,500 |
| 2024-02-29 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 159,100 |
| 2024-02-28 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 151,200 |
| 2024-02-27 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 150,700 |
| 2024-02-26 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 154,100 |
| 2024-02-23 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 254,100 |
| 2024-02-22 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 260,900 |
| 2024-02-21 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 122,400 |
| 2024-02-20 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 440,000 |
| 2024-02-19 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | 156,200 |
| 2024-02-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-02-15 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,085,800 |
| 2024-02-13 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,500 |
| 2024-02-12 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,200 |
| 2024-02-07 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 153,000 |
| 2024-02-06 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 152,100 |
| 2024-02-05 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 154,700 |
| 2024-02-02 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,800 |
| 2024-02-01 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,700 |
| 2024-01-31 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,800 |
| 2024-01-30 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,400 |
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.