City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 206.00 | 206.00 | 185.00 | 199.00 | 199.00 | 568,000 |
| 2026-05-04 | 208.00 | 218.00 | 198.00 | 206.00 | 206.00 | 198,500 |
| 2026-05-01 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-04-30 | 220.00 | 224.00 | 200.00 | 208.00 | 208.00 | 544,500 |
| 2026-04-29 | 218.00 | 230.00 | 204.00 | 214.00 | 214.00 | 560,600 |
| 2026-04-28 | 214.00 | 214.00 | 202.00 | 212.00 | 212.00 | 206,800 |
| 2026-04-27 | 222.00 | 224.00 | 212.00 | 214.00 | 214.00 | 364,800 |
| 2026-04-24 | 226.00 | 236.00 | 210.00 | 222.00 | 222.00 | 773,600 |
| 2026-04-23 | 216.00 | 262.00 | 216.00 | 226.00 | 226.00 | 6,872,200 |
| 2026-04-22 | 232.00 | 240.00 | 202.00 | 210.00 | 210.00 | 1,285,900 |
| 2026-04-21 | 226.00 | 280.00 | 224.00 | 232.00 | 232.00 | 2,239,500 |
| 2026-04-20 | 252.00 | 254.00 | 218.00 | 224.00 | 224.00 | 4,373,100 |
| 2026-04-17 | 200.00 | 256.00 | 194.00 | 256.00 | 256.00 | 11,452,300 |
| 2026-04-16 | 189.00 | 199.00 | 185.00 | 190.00 | 190.00 | 184,800 |
| 2026-04-15 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 358,800 |
| 2026-04-14 | 189.00 | 189.00 | 178.00 | 183.00 | 183.00 | 274,700 |
| 2026-04-13 | 175.00 | 200.00 | 175.00 | 189.00 | 189.00 | 154,000 |
| 2026-04-10 | 187.00 | 190.00 | 175.00 | 188.00 | 188.00 | 17,100 |
| 2026-04-09 | 193.00 | 196.00 | 180.00 | 185.00 | 185.00 | 97,500 |
| 2026-04-08 | 206.00 | 206.00 | 182.00 | 193.00 | 193.00 | 59,700 |
| 2026-04-07 | 206.00 | 206.00 | 181.00 | 194.00 | 194.00 | 86,600 |
| 2026-04-06 | 184.00 | 192.00 | 173.00 | 188.00 | 188.00 | 93,700 |
| 2026-04-02 | 184.00 | 190.00 | 175.00 | 185.00 | 185.00 | 58,000 |
| 2026-04-01 | 184.00 | 187.00 | 180.00 | 184.00 | 184.00 | 21,800 |
| 2026-03-31 | 178.00 | 189.00 | 178.00 | 180.00 | 180.00 | 110,700 |
| 2026-03-30 | 197.00 | 202.00 | 180.00 | 189.00 | 189.00 | 229,900 |
| 2026-03-27 | 180.00 | 210.00 | 180.00 | 199.00 | 199.00 | 146,700 |
| 2026-03-26 | 194.00 | 220.00 | 184.00 | 189.00 | 189.00 | 261,600 |
| 2026-03-25 | 204.00 | 226.00 | 183.00 | 194.00 | 194.00 | 146,600 |
| 2026-03-17 | 202.00 | 212.00 | 185.00 | 204.00 | 204.00 | 139,400 |
| 2026-03-16 | 175.00 | 218.00 | 175.00 | 202.00 | 202.00 | 1,562,900 |
| 2026-03-13 | 181.00 | 184.00 | 162.00 | 175.00 | 175.00 | 54,900 |
| 2026-03-12 | 181.00 | 194.00 | 163.00 | 182.00 | 182.00 | 198,400 |
| 2026-03-11 | 186.00 | 187.00 | 180.00 | 181.00 | 181.00 | 40,400 |
| 2026-03-10 | 173.00 | 190.00 | 173.00 | 186.00 | 186.00 | 599,900 |
| 2026-03-09 | 190.00 | 195.00 | 167.00 | 191.00 | 191.00 | 194,300 |
| 2026-03-06 | 196.00 | 197.00 | 192.00 | 196.00 | 196.00 | 68,300 |
| 2026-03-05 | 195.00 | 216.00 | 188.00 | 195.00 | 195.00 | 40,300 |
| 2026-03-04 | 204.00 | 212.00 | 180.00 | 196.00 | 196.00 | 445,500 |
| 2026-03-03 | 206.00 | 206.00 | 181.00 | 204.00 | 204.00 | 93,700 |
| 2026-03-02 | 194.00 | 216.00 | 194.00 | 208.00 | 208.00 | 73,200 |
| 2026-02-27 | 220.00 | 220.00 | 208.00 | 220.00 | 220.00 | 56,600 |
| 2026-02-26 | 220.00 | 228.00 | 210.00 | 220.00 | 220.00 | 191,000 |
| 2026-02-25 | 234.00 | 234.00 | 210.00 | 228.00 | 228.00 | 1,209,300 |
| 2026-02-24 | 232.00 | 246.00 | 226.00 | 234.00 | 234.00 | 598,100 |
| 2026-02-23 | 238.00 | 248.00 | 222.00 | 236.00 | 236.00 | 800,400 |
| 2026-02-20 | 242.00 | 244.00 | 220.00 | 238.00 | 238.00 | 883,000 |
| 2026-02-19 | 226.00 | 250.00 | 216.00 | 242.00 | 242.00 | 1,369,100 |
| 2026-02-18 | 226.00 | 238.00 | 214.00 | 214.00 | 214.00 | 706,700 |
| 2026-02-13 | 222.00 | 266.00 | 212.00 | 226.00 | 226.00 | 1,033,900 |
| 2026-02-12 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | 158,000 |
| 2026-02-11 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 978,300 |
| 2026-02-10 | 220.00 | 234.00 | 220.00 | 226.00 | 226.00 | 511,800 |
| 2026-02-09 | 210.00 | 234.00 | 210.00 | 226.00 | 226.00 | 334,400 |
| 2026-02-06 | 226.00 | 262.00 | 204.00 | 218.00 | 218.00 | 1,204,000 |
| 2026-02-05 | 240.00 | 240.00 | 210.00 | 226.00 | 226.00 | 672,400 |
| 2026-02-04 | 218.00 | 254.00 | 204.00 | 220.00 | 220.00 | 1,786,700 |
| 2026-02-03 | 222.00 | 272.00 | 187.00 | 216.00 | 216.00 | 6,637,600 |
| 2026-02-02 | 264.00 | 264.00 | 216.00 | 220.00 | 220.00 | 10,946,000 |
| 2026-01-30 | 296.00 | 300.00 | 238.00 | 254.00 | 254.00 | 3,431,700 |
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.