City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 8,500 |
| 2024-11-01 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 300,200 |
| 2024-10-31 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 31,900 |
| 2024-10-30 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5,000 |
| 2024-10-29 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-10-28 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 11,300 |
| 2024-10-25 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 191,200 |
| 2024-10-24 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 125,000 |
| 2024-10-23 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 10,100 |
| 2024-10-22 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2024-10-21 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 21,300 |
| 2024-10-18 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 14,300 |
| 2024-10-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 11,200 |
| 2024-10-16 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 15,900 |
| 2024-10-15 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 15,900 |
| 2024-10-14 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 6,200 |
| 2024-10-11 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 202,800 |
| 2024-10-10 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 7,215,700 |
| 2024-10-09 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 8,944,400 |
| 2024-10-08 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 7,998,100 |
| 2024-10-07 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 5,500,300 |
| 2024-10-04 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 5,153,000 |
| 2024-10-03 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 3,923,200 |
| 2024-10-02 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2,381,900 |
| 2024-10-01 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,533,100 |
| 2024-09-30 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,274,600 |
| 2024-09-27 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,385,200 |
| 2024-09-26 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 402,900 |
| 2024-09-25 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 448,700 |
| 2024-09-24 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 747,900 |
| 2024-09-23 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 280,300 |
| 2024-09-20 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-09-19 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,900 |
| 2024-09-18 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-09-17 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,400 |
| 2024-09-13 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-09-12 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-09-11 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 300,200 |
| 2024-09-10 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 202,500 |
| 2024-09-09 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 207,400 |
| 2024-09-06 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-09-05 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 454,200 |
| 2024-09-04 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-09-03 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 202,200 |
| 2024-09-02 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-08-30 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 215,000 |
| 2024-08-29 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 201,600 |
| 2024-08-28 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 202,100 |
| 2024-08-27 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 202,800 |
| 2024-08-26 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 522,300 |
| 2024-08-23 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 701,500 |
| 2024-08-22 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 400,700 |
| 2024-08-21 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,300 |
| 2024-08-20 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 400,500 |
| 2024-08-19 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,400 |
| 2024-08-16 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-08-15 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 200,200 |
| 2024-08-14 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 250,700 |
| 2024-08-13 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 200,900 |
| 2024-08-12 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 250,700 |
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.