City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 400 |
| 2025-05-14 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,000 |
| 2025-05-09 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 4,500 |
| 2025-05-08 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 200 |
| 2025-05-07 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 7,900 |
| 2025-05-06 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 87,100 |
| 2025-05-05 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | 114,900 |
| 2025-05-02 | 121.00 | 124.00 | 114.00 | 122.00 | 122.00 | 286,700 |
| 2025-04-30 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 135,300 |
| 2025-04-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 200 |
| 2025-04-28 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 900 |
| 2025-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 300 |
| 2025-04-24 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 437,600 |
| 2025-04-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 400 |
| 2025-04-22 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 13,600 |
| 2025-04-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,500 |
| 2025-04-17 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 74,000,100 |
| 2025-04-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-04-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2025-04-14 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 25,100 |
| 2025-04-11 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 15,600 |
| 2025-04-10 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 11,950,300 |
| 2025-04-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-04-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 300 |
| 2025-03-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2025-03-26 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 31,400 |
| 2025-03-25 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 206,600 |
| 2025-03-24 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 52,100 |
| 2025-03-21 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 40,600 |
| 2025-03-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2025-03-19 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 400 |
| 2025-03-18 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 5,600 |
| 2025-03-17 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 300 |
| 2025-03-14 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 65,582,700 |
| 2025-03-13 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,400 |
| 2025-03-12 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 626,800 |
| 2025-03-11 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1,447,900 |
| 2025-03-10 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 4,556,400 |
| 2025-03-07 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 10,855,500 |
| 2025-03-06 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 6,419,200 |
| 2025-03-05 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 5,039,300 |
| 2025-03-04 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3,795,000 |
| 2025-03-03 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3,270,500 |
| 2025-02-28 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 2,139,500 |
| 2025-02-27 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,413,400 |
| 2025-02-26 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,610,300 |
| 2025-02-25 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,217,900 |
| 2025-02-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 32,200 |
| 2025-02-21 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 45,700 |
| 2025-02-20 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 69,490,300 |
| 2025-02-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 59,700 |
| 2025-02-18 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 37,600 |
| 2025-02-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 44,400 |
| 2025-02-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 52,600 |
| 2025-02-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 43,900 |
| 2025-02-12 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 72,900 |
| 2025-02-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 41,800 |
| 2025-02-10 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 95,600 |
| 2025-02-07 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 121,600 |
| 2025-02-06 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 108,300 |
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.