City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 146.00 | 149.00 | 136.00 | 145.00 | 145.00 | 10,200 |
| 2022-05-13 | 136.00 | 145.00 | 135.00 | 145.00 | 145.00 | 11,900 |
| 2022-05-12 | 139.00 | 146.00 | 136.00 | 136.00 | 136.00 | 705,100 |
| 2022-05-11 | 146.00 | 146.00 | 138.00 | 146.00 | 146.00 | 405,400 |
| 2022-05-10 | 147.00 | 147.00 | 140.00 | 147.00 | 147.00 | 2,600 |
| 2022-05-09 | 139.00 | 148.00 | 133.00 | 148.00 | 148.00 | 91,900 |
| 2022-04-28 | 140.00 | 141.00 | 134.00 | 139.00 | 139.00 | 426,600 |
| 2022-04-27 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 68,800 |
| 2022-04-26 | 131.00 | 141.00 | 130.00 | 141.00 | 141.00 | 9,500 |
| 2022-04-25 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 400 |
| 2022-04-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 305,100 |
| 2022-04-21 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 737,100 |
| 2022-04-20 | 139.00 | 139.00 | 131.00 | 139.00 | 139.00 | 510,100 |
| 2022-04-19 | 138.00 | 141.00 | 133.00 | 140.00 | 140.00 | 1,516,500 |
| 2022-04-18 | 131.00 | 142.00 | 128.00 | 142.00 | 142.00 | 503,600 |
| 2022-04-14 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-04-13 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 100 |
| 2022-04-12 | 130.00 | 135.00 | 127.00 | 134.00 | 134.00 | 1,025,900 |
| 2022-04-11 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 2,900 |
| 2022-04-08 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 507,000 |
| 2022-04-07 | 132.00 | 142.00 | 130.00 | 136.00 | 136.00 | 12,200 |
| 2022-04-06 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1,100,400 |
| 2022-04-05 | 131.00 | 133.00 | 127.00 | 133.00 | 133.00 | 1,700 |
| 2022-04-04 | 132.00 | 132.00 | 126.00 | 132.00 | 132.00 | 29,800 |
| 2022-04-01 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 10,300 |
| 2022-03-31 | 131.00 | 135.00 | 124.00 | 134.00 | 134.00 | 954,400 |
| 2022-03-30 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 17,800 |
| 2022-03-29 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 21,500 |
| 2022-03-28 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 27,000 |
| 2022-03-25 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 69,900 |
| 2022-03-24 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 51,400 |
| 2022-03-23 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 21,300 |
| 2022-03-22 | 133.00 | 133.00 | 127.00 | 132.00 | 132.00 | 25,600 |
| 2022-03-21 | 130.00 | 134.00 | 127.00 | 132.00 | 132.00 | 38,000 |
| 2022-03-18 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 464,100 |
| 2022-03-17 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 588,000 |
| 2022-03-16 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 30,700 |
| 2022-03-15 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 46,000 |
| 2022-03-14 | 137.00 | 137.00 | 127.00 | 127.00 | 127.00 | 129,000 |
| 2022-03-11 | 136.00 | 141.00 | 127.00 | 127.00 | 127.00 | 216,000 |
| 2022-03-10 | 140.00 | 145.00 | 135.00 | 136.00 | 136.00 | 163,100 |
| 2022-03-09 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 600 |
| 2022-03-08 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,900 |
| 2022-03-07 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | 43,600 |
| 2022-03-04 | 149.00 | 149.00 | 138.00 | 145.00 | 145.00 | 7,700 |
| 2022-03-02 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 2,400 |
| 2022-03-01 | 149.00 | 149.00 | 143.00 | 149.00 | 149.00 | 300,600 |
| 2022-02-25 | 149.00 | 149.00 | 144.00 | 149.00 | 149.00 | 900 |
| 2022-02-24 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 300,500 |
| 2022-02-23 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 12,200 |
| 2022-02-22 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 100 |
| 2022-02-21 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 400 |
| 2022-02-18 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1,500 |
| 2022-02-17 | 157.00 | 157.00 | 145.00 | 148.00 | 148.00 | 2,500 |
| 2022-02-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 100 |
| 2022-02-15 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 10,100 |
| 2022-02-14 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1,600 |
| 2022-02-11 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 300 |
| 2022-02-10 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2,400 |
| 2022-02-09 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 21,600 |
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.