City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 129.00 | 130.00 | 123.00 | 128.00 | 128.00 | 12,800 |
| 2025-08-13 | 124.00 | 130.00 | 120.00 | 129.00 | 129.00 | 47,400 |
| 2025-08-12 | 131.00 | 131.00 | 121.00 | 125.00 | 125.00 | 49,100 |
| 2025-08-11 | 120.00 | 134.00 | 120.00 | 128.00 | 128.00 | 38,700 |
| 2025-08-08 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 900 |
| 2025-08-07 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 500 |
| 2025-08-06 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,700 |
| 2025-08-05 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 13,500 |
| 2025-08-04 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 10,400 |
| 2025-08-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-07-31 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 700 |
| 2025-07-30 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 600 |
| 2025-07-29 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 35,100 |
| 2025-07-28 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 54,900 |
| 2025-07-25 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 19,100 |
| 2025-07-24 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 37,200 |
| 2025-07-23 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 24,300 |
| 2025-07-22 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 8,500 |
| 2025-07-21 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 41,600 |
| 2025-07-18 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 73,039,700 |
| 2025-07-17 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 39,800 |
| 2025-07-16 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 200 |
| 2025-07-15 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 12,600 |
| 2025-07-14 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 37,600 |
| 2025-07-11 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 65,300 |
| 2025-07-10 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 21,700 |
| 2025-07-09 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 101,400 |
| 2025-07-08 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 17,200 |
| 2025-07-07 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 31,700 |
| 2025-07-04 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 21,700 |
| 2025-07-03 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 132,900 |
| 2025-07-02 | 124.00 | 124.00 | 110.00 | 121.00 | 121.00 | 561,200 |
| 2025-07-01 | 120.00 | 135.00 | 118.00 | 121.00 | 121.00 | 1,130,100 |
| 2025-06-30 | 124.00 | 167.00 | 124.00 | 135.00 | 135.00 | 3,476,000 |
| 2025-06-26 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 100 |
| 2025-06-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-06-24 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 3,300 |
| 2025-06-23 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2025-06-20 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 300 |
| 2025-06-19 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 100 |
| 2025-06-18 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2025-06-17 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 600 |
| 2025-06-16 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 400 |
| 2025-06-13 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1,100 |
| 2025-06-12 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-06-11 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-06-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 300 |
| 2025-06-05 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,651,000 |
| 2025-06-04 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 200 |
| 2025-06-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-06-02 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 400 |
| 2025-05-28 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2,100 |
| 2025-05-27 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-05-26 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 200 |
| 2025-05-23 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 10,200 |
| 2025-05-22 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 4,400 |
| 2025-05-21 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 13,000 |
| 2025-05-20 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 800 |
| 2025-05-19 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 16,700 |
| 2025-05-16 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 70,952,000 |
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.