City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 134.00 | 139.00 | 129.00 | 132.00 | 132.00 | 390,800 |
| 2026-10-19 | 133.00 | 158.00 | 126.00 | 134.00 | 134.00 | 4,095,400 |
| 2026-10-16 | 157.00 | 170.00 | 134.00 | 135.00 | 135.00 | 1,257,500 |
| 2026-10-15 | 159.00 | 168.00 | 157.00 | 157.00 | 157.00 | 229,200 |
| 2026-10-14 | 170.00 | 170.00 | 159.00 | 165.00 | 165.00 | 68,100 |
| 2026-10-13 | 169.00 | 173.00 | 160.00 | 166.00 | 166.00 | 187,000 |
| 2026-10-12 | 174.00 | 174.00 | 158.00 | 163.00 | 163.00 | 121,000 |
| 2026-10-09 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 181,400 |
| 2026-10-08 | 173.00 | 176.00 | 167.00 | 167.00 | 167.00 | 695,100 |
| 2026-10-07 | 164.00 | 170.00 | 158.00 | 170.00 | 170.00 | 290,100 |
| 2026-10-06 | 164.00 | 168.00 | 160.00 | 164.00 | 164.00 | 87,900 |
| 2026-10-05 | 164.00 | 169.00 | 160.00 | 162.00 | 162.00 | 163,000 |
| 2026-10-02 | 163.00 | 170.00 | 161.00 | 161.00 | 161.00 | 170,900 |
| 2026-10-01 | 174.00 | 176.00 | 160.00 | 164.00 | 164.00 | 355,100 |
| 2026-09-30 | 167.00 | 181.00 | 160.00 | 168.00 | 168.00 | 1,656,700 |
| 2026-09-29 | 154.00 | 166.00 | 152.00 | 165.00 | 165.00 | 256,000 |
| 2026-09-28 | 163.00 | 170.00 | 152.00 | 161.00 | 161.00 | 198,100 |
| 2026-09-25 | 169.00 | 174.00 | 155.00 | 163.00 | 163.00 | 853,400 |
| 2026-09-24 | 171.00 | 188.00 | 166.00 | 169.00 | 169.00 | 4,634,300 |
| 2026-09-23 | 160.00 | 179.00 | 157.00 | 163.00 | 163.00 | 948,600 |
| 2026-09-22 | 173.00 | 181.00 | 160.00 | 160.00 | 160.00 | 2,865,000 |
| 2026-09-21 | 178.00 | 180.00 | 173.00 | 175.00 | 175.00 | 262,900 |
| 2026-09-18 | 181.00 | 184.00 | 173.00 | 178.00 | 178.00 | 222,300 |
| 2026-09-17 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | 275,100 |
| 2026-09-16 | 186.00 | 188.00 | 175.00 | 181.00 | 181.00 | 1,030,100 |
| 2026-09-15 | 183.00 | 191.00 | 177.00 | 180.00 | 180.00 | 448,100 |
| 2026-09-14 | 176.00 | 195.00 | 171.00 | 183.00 | 183.00 | 1,993,500 |
| 2026-09-11 | 180.00 | 198.00 | 176.00 | 177.00 | 177.00 | 2,499,500 |
| 2026-09-10 | 177.00 | 236.00 | 171.00 | 185.00 | 185.00 | 17,207,700 |
| 2026-09-09 | 180.00 | 195.00 | 171.00 | 176.00 | 176.00 | 801,900 |
| 2026-09-08 | 182.00 | 197.00 | 174.00 | 180.00 | 180.00 | 1,140,900 |
| 2026-09-07 | 169.00 | 218.00 | 169.00 | 180.00 | 180.00 | 7,282,700 |
| 2026-09-04 | 168.00 | 170.00 | 160.00 | 167.00 | 167.00 | 594,600 |
| 2026-09-03 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | 233,100 |
| 2026-09-02 | 165.00 | 166.00 | 153.00 | 163.00 | 163.00 | 119,600 |
| 2026-09-01 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | 140,600 |
| 2026-08-31 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 213,900 |
| 2026-08-28 | 161.00 | 165.00 | 157.00 | 160.00 | 160.00 | 127,900 |
| 2026-08-27 | 166.00 | 169.00 | 154.00 | 161.00 | 161.00 | 930,900 |
| 2026-08-26 | 163.00 | 170.00 | 158.00 | 165.00 | 165.00 | 983,700 |
| 2026-08-25 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-08-24 | 157.00 | 164.00 | 156.00 | 163.00 | 163.00 | 181,100 |
| 2026-08-21 | 162.00 | 163.00 | 156.00 | 157.00 | 157.00 | 117,300 |
| 2026-08-20 | 160.00 | 165.00 | 156.00 | 159.00 | 159.00 | 97,900 |
| 2026-08-19 | 157.00 | 166.00 | 153.00 | 160.00 | 160.00 | 283,700 |
| 2026-08-18 | 153.00 | 161.00 | 150.00 | 160.00 | 160.00 | 223,600 |
| 2026-08-17 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-08-14 | 156.00 | 160.00 | 150.00 | 153.00 | 153.00 | 95,200 |
| 2026-08-13 | 162.00 | 166.00 | 155.00 | 156.00 | 156.00 | 97,200 |
| 2026-08-12 | 155.00 | 169.00 | 150.00 | 162.00 | 162.00 | 623,800 |
| 2026-08-11 | 161.00 | 161.00 | 152.00 | 155.00 | 155.00 | 373,700 |
| 2026-08-10 | 165.00 | 166.00 | 160.00 | 163.00 | 163.00 | 796,700 |
| 2026-08-07 | 165.00 | 168.00 | 160.00 | 166.00 | 166.00 | 312,500 |
| 2026-08-06 | 165.00 | 169.00 | 160.00 | 165.00 | 165.00 | 597,400 |
| 2026-08-05 | 172.00 | 172.00 | 160.00 | 165.00 | 165.00 | 1,668,500 |
| 2026-08-04 | 150.00 | 192.00 | 144.00 | 173.00 | 173.00 | 8,435,300 |
| 2026-08-03 | 149.00 | 155.00 | 144.00 | 144.00 | 144.00 | 359,200 |
| 2026-07-31 | 147.00 | 152.00 | 145.00 | 149.00 | 149.00 | 160,000 |
| 2026-07-30 | 160.00 | 170.00 | 140.00 | 147.00 | 147.00 | 1,335,300 |
| 2026-07-29 | 145.00 | 158.00 | 140.00 | 144.00 | 144.00 | 1,616,300 |
Page 1 of 3 · 131 trading daysOlder →
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.