City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 153,400 |
| 2024-01-26 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 352,100 |
| 2024-01-25 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 352,900 |
| 2024-01-24 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,700 |
| 2024-01-23 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 489,700 |
| 2024-01-22 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 953,600 |
| 2024-01-19 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 153,800 |
| 2024-01-18 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 850,100 |
| 2024-01-17 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 651,600 |
| 2024-01-16 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 150,900 |
| 2024-01-15 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 30,600 |
| 2024-01-12 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 152,200 |
| 2024-01-11 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 152,700 |
| 2024-01-10 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 150,200 |
| 2024-01-09 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 938,700 |
| 2024-01-08 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 651,200 |
| 2024-01-05 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 401,600 |
| 2024-01-04 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 150,900 |
| 2024-01-03 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | 191,600 |
| 2024-01-02 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 150,300 |
| 2023-12-29 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 251,600 |
| 2023-12-28 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 182,000 |
| 2023-12-27 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 171,900 |
| 2023-12-22 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 700,900 |
| 2023-12-21 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 733,900 |
| 2023-12-20 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 601,900 |
| 2023-12-19 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 480,400 |
| 2023-12-18 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 474,600 |
| 2023-12-15 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 666,200 |
| 2023-12-14 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 151,100 |
| 2023-12-13 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 176,800 |
| 2023-12-12 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 480,900 |
| 2023-12-11 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 435,000 |
| 2023-12-08 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 177,400 |
| 2023-12-07 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 150,500 |
| 2023-12-06 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 151,800 |
| 2023-12-05 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 155,100 |
| 2023-12-04 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 155,200 |
| 2023-12-01 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 167,000 |
| 2023-11-30 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 162,200 |
| 2023-11-29 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 185,000 |
| 2023-11-28 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 166,400 |
| 2023-11-27 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 366,200 |
| 2023-11-24 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 172,400 |
| 2023-11-23 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 450,200 |
| 2023-11-22 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 950,300 |
| 2023-11-21 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 302,400 |
| 2023-11-20 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 406,300 |
| 2023-11-17 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 266,300 |
| 2023-11-16 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 10,150,200 |
| 2023-11-15 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 15,950,900 |
| 2023-11-14 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 150,200 |
| 2023-11-13 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 150,100 |
| 2023-11-10 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 150,100 |
| 2023-11-09 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 303,000 |
| 2023-11-08 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 310,700 |
| 2023-11-07 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 505,600 |
| 2023-11-06 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 158,000 |
| 2023-11-03 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 350,100 |
| 2023-11-02 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 150,800 |
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.