City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 64,300 |
| 2025-02-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 63,500 |
| 2025-02-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 78,100 |
| 2025-01-31 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 370,400 |
| 2025-01-30 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 220,200 |
| 2025-01-24 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 43,100 |
| 2025-01-23 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 55,700 |
| 2025-01-22 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 62,100 |
| 2025-01-21 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 155,600 |
| 2025-01-20 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 97,000 |
| 2025-01-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 52,400 |
| 2025-01-16 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 72,500 |
| 2025-01-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 61,800 |
| 2025-01-14 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 52,500 |
| 2025-01-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 44,000 |
| 2025-01-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 52,400 |
| 2025-01-09 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 69,100 |
| 2025-01-08 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 52,300 |
| 2025-01-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 41,300 |
| 2025-01-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 41,300 |
| 2025-01-03 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 295,300 |
| 2025-01-02 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 307,300 |
| 2024-12-30 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 362,700 |
| 2024-12-27 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 894,700 |
| 2024-12-24 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 9,000 |
| 2024-12-23 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 6,865,900 |
| 2024-12-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 71,700 |
| 2024-12-19 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 62,900 |
| 2024-12-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 178,600 |
| 2024-12-17 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 81,300 |
| 2024-12-16 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 106,300 |
| 2024-12-13 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 92,900 |
| 2024-12-12 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 115,800 |
| 2024-12-11 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 127,100 |
| 2024-12-10 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 123,000 |
| 2024-12-09 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 141,800 |
| 2024-12-06 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 118,600 |
| 2024-12-05 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 225,900 |
| 2024-12-04 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 408,500 |
| 2024-12-03 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 5,250,000 |
| 2024-12-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-11-29 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 25,100 |
| 2024-11-28 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 105,500 |
| 2024-11-26 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1,011,500 |
| 2024-11-25 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,652,700 |
| 2024-11-22 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 10,100 |
| 2024-11-21 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 711,200 |
| 2024-11-20 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2,511,800 |
| 2024-11-19 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 2,133,800 |
| 2024-11-18 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1,900,900 |
| 2024-11-15 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 3,011,600 |
| 2024-11-14 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1,549,700 |
| 2024-11-13 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 17,500 |
| 2024-11-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
| 2024-11-11 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 17,400 |
| 2024-11-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 75,500 |
| 2024-11-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 11,800 |
| 2024-11-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 11,800 |
| 2024-11-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 42,700 |
| 2024-11-04 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 8,500 |
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.