City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 115,600 |
| 2023-08-07 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 220,500 |
| 2023-08-04 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 18,000 |
| 2023-08-03 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 20,100 |
| 2023-08-02 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 27,900 |
| 2023-08-01 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 88,000 |
| 2023-07-31 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 20,300 |
| 2023-07-28 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 1,011,400 |
| 2023-07-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-07-26 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 8,000 |
| 2023-07-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-07-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,100 |
| 2023-07-21 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 21,100 |
| 2023-07-20 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-07-18 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2,510,500 |
| 2023-07-17 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 500,000 |
| 2023-07-14 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3,900,000 |
| 2023-07-13 | 142.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2,000,900 |
| 2023-07-12 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | 7,014,500 |
| 2023-07-11 | 141.00 | 147.00 | 141.00 | 147.00 | 147.00 | 3,528,800 |
| 2023-07-10 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 31,200 |
| 2023-07-07 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 30,200 |
| 2023-07-06 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 20,700 |
| 2023-07-05 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 402,100 |
| 2023-07-04 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 70,100 |
| 2023-07-03 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 52,100 |
| 2023-06-27 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 732,200 |
| 2023-06-26 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 221,600 |
| 2023-06-23 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 5,220,100 |
| 2023-06-22 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 12,446,700 |
| 2023-06-21 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 13,125,400 |
| 2023-06-20 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 12,210,100 |
| 2023-06-19 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 3,092,100 |
| 2023-06-16 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 172,626,300 |
| 2023-06-15 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 21,882,100 |
| 2023-06-14 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 22,923,100 |
| 2023-06-13 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 18,457,800 |
| 2023-06-12 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 79,468,900 |
| 2023-06-09 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 23,705,700 |
| 2023-06-08 | 140.00 | 140.00 | 119.00 | 139.00 | 139.00 | 25,530,300 |
| 2023-06-07 | 140.00 | 140.00 | 119.00 | 140.00 | 140.00 | 31,426,200 |
| 2023-06-06 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 25,781,900 |
| 2023-06-05 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 9,108,400 |
| 2023-05-31 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 9,400,700 |
| 2023-05-30 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 750,500 |
| 2023-05-29 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 9,690,100 |
| 2023-05-26 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 44,200 |
| 2023-05-25 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 8,700 |
| 2023-05-24 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 400 |
| 2023-05-23 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 900 |
| 2023-05-22 | 147.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2,300 |
| 2023-05-19 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2,500,000 |
| 2023-05-17 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 200 |
| 2023-05-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 803,100 |
| 2023-05-15 | 146.00 | 148.00 | 140.00 | 148.00 | 148.00 | 29,600 |
| 2023-05-12 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2023-05-11 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 300 |
| 2023-05-10 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 25,013,700 |
| 2023-05-09 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 4,500 |
| 2023-05-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 7,100 |
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.