City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 280.00 | 350.00 | 272.00 | 350.00 | 350.00 | 9,736,500 |
| 2025-11-05 | 282.00 | 284.00 | 274.00 | 280.00 | 280.00 | 930,100 |
| 2025-11-04 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 592,300 |
| 2025-11-03 | 284.00 | 286.00 | 272.00 | 278.00 | 278.00 | 608,100 |
| 2025-10-31 | 284.00 | 286.00 | 272.00 | 278.00 | 278.00 | 784,900 |
| 2025-10-30 | 286.00 | 286.00 | 258.00 | 272.00 | 272.00 | 9,222,300 |
| 2025-10-29 | 276.00 | 306.00 | 268.00 | 278.00 | 278.00 | 6,256,800 |
| 2025-10-28 | 280.00 | 336.00 | 254.00 | 276.00 | 276.00 | 198,147,800 |
| 2025-10-27 | 274.00 | 342.00 | 270.00 | 274.00 | 274.00 | 12,989,700 |
| 2025-10-24 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2025-10-23 | 274.00 | 274.00 | 226.00 | 274.00 | 274.00 | 7,908,800 |
| 2025-10-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,932,000 |
| 2025-10-21 | 121.00 | 163.00 | 121.00 | 163.00 | 163.00 | 12,514,000 |
| 2025-10-20 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 22,700 |
| 2025-10-17 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 98,500 |
| 2025-10-16 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 61,000 |
| 2025-10-15 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 116,700 |
| 2025-10-14 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 18,500 |
| 2025-10-13 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 40,000 |
| 2025-10-10 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 156,600 |
| 2025-10-09 | 129.00 | 129.00 | 121.00 | 125.00 | 125.00 | 165,800 |
| 2025-10-08 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 60,800 |
| 2025-10-07 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 40,700 |
| 2025-10-06 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | 5,600 |
| 2025-10-03 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | 125,800 |
| 2025-10-02 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 153,000 |
| 2025-10-01 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | 140,800 |
| 2025-09-30 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 64,500 |
| 2025-09-29 | 124.00 | 124.00 | 112.00 | 123.00 | 123.00 | 717,500 |
| 2025-09-26 | 124.00 | 127.00 | 120.00 | 124.00 | 124.00 | 318,800 |
| 2025-09-25 | 130.00 | 130.00 | 120.00 | 124.00 | 124.00 | 168,800 |
| 2025-09-24 | 124.00 | 134.00 | 120.00 | 127.00 | 127.00 | 2,938,700 |
| 2025-09-23 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 39,800 |
| 2025-09-22 | 126.00 | 129.00 | 122.00 | 127.00 | 127.00 | 54,600 |
| 2025-09-19 | 127.00 | 127.00 | 121.00 | 126.00 | 126.00 | 27,200 |
| 2025-09-18 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 28,100 |
| 2025-09-17 | 125.00 | 129.00 | 122.00 | 129.00 | 129.00 | 92,800 |
| 2025-09-16 | 126.00 | 130.00 | 120.00 | 126.00 | 126.00 | 260,400 |
| 2025-09-15 | 122.00 | 133.00 | 121.00 | 126.00 | 126.00 | 188,000 |
| 2025-09-12 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 20,300 |
| 2025-09-11 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 36,400 |
| 2025-09-10 | 126.00 | 126.00 | 113.00 | 120.00 | 120.00 | 705,500 |
| 2025-09-09 | 127.00 | 136.00 | 121.00 | 124.00 | 124.00 | 789,700 |
| 2025-09-08 | 123.00 | 136.00 | 120.00 | 121.00 | 121.00 | 688,800 |
| 2025-09-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-09-04 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 108,900 |
| 2025-09-03 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 16,400 |
| 2025-09-02 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 7,100 |
| 2025-09-01 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 253,700 |
| 2025-08-29 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 54,800 |
| 2025-08-28 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 20,600 |
| 2025-08-27 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 165,400 |
| 2025-08-26 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 135,000 |
| 2025-08-25 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 105,800 |
| 2025-08-22 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 93,100 |
| 2025-08-21 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 504,600 |
| 2025-08-20 | 134.00 | 134.00 | 120.00 | 121.00 | 121.00 | 1,430,400 |
| 2025-08-19 | 125.00 | 136.00 | 122.00 | 133.00 | 133.00 | 504,900 |
| 2025-08-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-08-15 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 11,200 |
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.