City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 201,500 |
| 2023-10-31 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-30 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,100 |
| 2023-10-27 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 17,400 |
| 2023-10-26 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 18,272,400 |
| 2023-10-25 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 17,000 |
| 2023-10-24 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 3,900 |
| 2023-10-23 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 201,600 |
| 2023-10-20 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 404,300 |
| 2023-10-19 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,501,700 |
| 2023-10-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 700,000 |
| 2023-10-17 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 503,000 |
| 2023-10-16 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 18,200 |
| 2023-10-13 | 140.00 | 140.00 | 133.00 | 140.00 | 140.00 | 37,327,200 |
| 2023-10-12 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,566,000 |
| 2023-10-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7,600 |
| 2023-10-10 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 306,600 |
| 2023-10-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 8,200 |
| 2023-10-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,611,500 |
| 2023-10-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10,600 |
| 2023-10-04 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 23,000 |
| 2023-10-03 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 3,114,700 |
| 2023-10-02 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 2,710,300 |
| 2023-09-29 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 2,500,100 |
| 2023-09-27 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 810,100 |
| 2023-09-26 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 2,300,100 |
| 2023-09-25 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 600,900 |
| 2023-09-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,251,000 |
| 2023-09-21 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 302,600 |
| 2023-09-20 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,385,200 |
| 2023-09-19 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 1,100,500 |
| 2023-09-18 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 1,141,600 |
| 2023-09-15 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 4,217,600 |
| 2023-09-14 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 3,150,200 |
| 2023-09-13 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 4,624,000 |
| 2023-09-12 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 100,700 |
| 2023-09-11 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 18,139,100 |
| 2023-09-08 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 2,600,100 |
| 2023-09-07 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 550,100 |
| 2023-09-06 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 101,500 |
| 2023-09-05 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 6,775,600 |
| 2023-09-04 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 5,116,600 |
| 2023-09-01 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 13,510,700 |
| 2023-08-31 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 11,501,100 |
| 2023-08-30 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 9,650,200 |
| 2023-08-29 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,700 |
| 2023-08-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 21,000 |
| 2023-08-25 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 47,700 |
| 2023-08-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 21,500 |
| 2023-08-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 22,300 |
| 2023-08-22 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 104,300 |
| 2023-08-21 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 1,111,300 |
| 2023-08-18 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 168,600 |
| 2023-08-16 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 111,500 |
| 2023-08-15 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 6,110,700 |
| 2023-08-14 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 11,000 |
| 2023-08-11 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 800 |
| 2023-08-10 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 115,200 |
| 2023-08-09 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 115,700 |
| 2023-08-08 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 115,600 |
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.