City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 276.00 | 276.00 | 236.00 | 240.00 | 240.00 | 5,025,000 |
| 2026-01-28 | 316.00 | 316.00 | 262.00 | 276.00 | 276.00 | 3,128,100 |
| 2026-01-27 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | 497,900 |
| 2026-01-26 | 320.00 | 338.00 | 308.00 | 324.00 | 324.00 | 183,900 |
| 2026-01-23 | 322.00 | 330.00 | 320.00 | 320.00 | 320.00 | 115,800 |
| 2026-01-22 | 320.00 | 332.00 | 320.00 | 332.00 | 332.00 | 441,800 |
| 2026-01-21 | 328.00 | 328.00 | 306.00 | 310.00 | 310.00 | 731,900 |
| 2026-01-20 | 336.00 | 336.00 | 320.00 | 332.00 | 332.00 | 1,457,700 |
| 2026-01-19 | 330.00 | 360.00 | 316.00 | 336.00 | 336.00 | 1,411,000 |
| 2026-01-16 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2026-01-15 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 241,100 |
| 2026-01-14 | 330.00 | 330.00 | 314.00 | 320.00 | 320.00 | 692,800 |
| 2026-01-13 | 326.00 | 330.00 | 312.00 | 330.00 | 330.00 | 528,100 |
| 2026-01-12 | 318.00 | 332.00 | 310.00 | 318.00 | 318.00 | 490,100 |
| 2026-01-09 | 324.00 | 324.00 | 310.00 | 320.00 | 320.00 | 539,900 |
| 2026-01-08 | 330.00 | 330.00 | 320.00 | 326.00 | 326.00 | 545,200 |
| 2026-01-07 | 334.00 | 336.00 | 306.00 | 328.00 | 328.00 | 645,300 |
| 2026-01-06 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 4,247,900 |
| 2026-01-05 | 334.00 | 338.00 | 322.00 | 334.00 | 334.00 | 3,671,100 |
| 2026-01-02 | 328.00 | 340.00 | 320.00 | 334.00 | 334.00 | 4,733,900 |
| 2026-01-01 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-12-31 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-12-30 | 348.00 | 350.00 | 320.00 | 328.00 | 328.00 | 970,800 |
| 2025-12-29 | 322.00 | 360.00 | 312.00 | 322.00 | 322.00 | 2,126,200 |
| 2025-12-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-12-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-12-24 | 328.00 | 328.00 | 312.00 | 320.00 | 320.00 | 386,700 |
| 2025-12-23 | 320.00 | 328.00 | 312.00 | 320.00 | 320.00 | 193,200 |
| 2025-12-22 | 308.00 | 330.00 | 306.00 | 320.00 | 320.00 | 1,234,300 |
| 2025-12-19 | 316.00 | 318.00 | 302.00 | 308.00 | 308.00 | 929,400 |
| 2025-12-18 | 320.00 | 338.00 | 300.00 | 314.00 | 314.00 | 693,500 |
| 2025-12-17 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 325,500 |
| 2025-12-16 | 316.00 | 316.00 | 294.00 | 308.00 | 308.00 | 5,416,000 |
| 2025-12-15 | 308.00 | 322.00 | 286.00 | 316.00 | 316.00 | 9,923,900 |
| 2025-12-12 | 322.00 | 324.00 | 304.00 | 310.00 | 310.00 | 12,423,000 |
| 2025-12-11 | 328.00 | 330.00 | 302.00 | 320.00 | 320.00 | 6,352,400 |
| 2025-12-10 | 324.00 | 342.00 | 322.00 | 324.00 | 324.00 | 2,409,500 |
| 2025-12-09 | 340.00 | 342.00 | 318.00 | 322.00 | 322.00 | 1,590,300 |
| 2025-12-08 | 350.00 | 350.00 | 312.00 | 342.00 | 342.00 | 3,345,700 |
| 2025-12-05 | 328.00 | 368.00 | 328.00 | 346.00 | 346.00 | 6,046,200 |
| 2025-12-04 | 332.00 | 332.00 | 308.00 | 324.00 | 324.00 | 1,758,300 |
| 2025-12-03 | 340.00 | 346.00 | 320.00 | 332.00 | 332.00 | 2,223,400 |
| 2025-12-02 | 324.00 | 340.00 | 302.00 | 340.00 | 340.00 | 3,006,900 |
| 2025-12-01 | 318.00 | 374.00 | 302.00 | 312.00 | 312.00 | 8,399,400 |
| 2025-11-28 | 320.00 | 320.00 | 286.00 | 300.00 | 300.00 | 5,578,500 |
| 2025-11-27 | 298.00 | 336.00 | 298.00 | 336.00 | 336.00 | 2,342,200 |
| 2025-11-26 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 335,600 |
| 2025-11-25 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 838,800 |
| 2025-11-24 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 794,700 |
| 2025-11-21 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 1,430,900 |
| 2025-11-20 | 286.00 | 346.00 | 286.00 | 346.00 | 346.00 | 2,278,100 |
| 2025-11-19 | 384.00 | 384.00 | 316.00 | 316.00 | 316.00 | 5,734,000 |
| 2025-11-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
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.