Cirata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.55	19.50	17.55	19.50	19.50	11.43%	12,079
May 21, 2026	17.55	17.79	17.16	17.50	17.50	-	104,003
May 20, 2026	17.50	19.95	17.50	17.50	17.50	-1.69%	5,200
May 19, 2026	18.50	19.75	17.58	17.80	17.80	-3.78%	100,786
May 18, 2026	18.50	19.25	18.50	18.50	18.50	-2.76%	61,168
May 15, 2026	20.00	20.00	18.70	19.03	19.03	-2.56%	21,611
May 14, 2026	20.00	20.00	19.00	19.53	19.53	-2.13%	27,703
May 13, 2026	19.95	20.00	18.80	19.95	19.95	3.10%	104,394
May 12, 2026	17.95	19.35	17.95	19.35	19.35	1.84%	66,506
May 11, 2026	18.75	19.00	18.05	19.00	19.00	-	120,138
May 8, 2026	18.95	19.00	17.75	19.00	19.00	4.11%	345,465
May 7, 2026	17.55	18.70	17.55	18.25	18.25	-1.35%	2,490
May 6, 2026	17.50	18.95	17.50	18.50	18.50	2.21%	635,632
May 5, 2026	19.00	19.50	17.88	18.10	18.10	-3.21%	510,789
May 1, 2026	18.00	19.00	17.50	18.70	18.70	6.25%	910,116
Apr 30, 2026	17.05	17.95	17.05	17.60	17.60	6.02%	75,524
Apr 29, 2026	17.45	17.88	16.60	16.60	16.60	-0.90%	46,351
Apr 28, 2026	16.75	17.70	16.25	16.75	16.75	1.52%	342,162
Apr 27, 2026	17.05	17.60	16.50	16.50	16.50	-2.08%	255,404
Apr 24, 2026	16.90	17.60	16.23	16.85	16.85	-0.88%	203,077
Apr 23, 2026	17.00	17.95	16.60	17.00	17.00	-2.86%	121,200
Apr 22, 2026	16.85	18.00	16.67	17.50	17.50	-1.13%	415,128
Apr 21, 2026	17.00	17.70	16.50	17.70	17.70	4.12%	113,465
Apr 20, 2026	16.95	17.00	16.00	17.00	17.00	0.29%	16,832
Apr 17, 2026	16.95	16.95	16.07	16.95	16.95	2.73%	18,775
Apr 16, 2026	16.50	16.50	15.75	16.50	16.50	3.13%	73,451
Apr 15, 2026	16.00	16.45	16.00	16.00	16.00	-3.03%	1,280
Apr 14, 2026	14.50	17.00	14.00	16.50	16.50	11.49%	310,507
Apr 13, 2026	14.65	14.80	14.00	14.80	14.80	4.04%	60,919
Apr 10, 2026	13.65	14.60	13.10	14.23	14.23	5.37%	603,586
Apr 9, 2026	13.20	13.94	13.11	13.50	13.50	3.65%	529,071
Apr 8, 2026	13.00	13.50	12.80	13.03	13.03	-1.14%	196,548
Apr 7, 2026	13.25	13.40	12.50	13.18	13.18	-	420,200
Apr 2, 2026	14.45	14.45	12.60	13.18	13.18	-8.82%	941,276
Apr 1, 2026	14.50	15.40	13.72	14.45	14.45	-0.34%	153,022
Mar 31, 2026	14.00	15.95	14.00	14.50	14.50	-0.68%	96,131
Mar 30, 2026	16.00	16.00	13.90	14.60	14.60	-1.02%	2,945
Mar 27, 2026	14.80	15.00	14.50	14.75	14.75	0.17%	185,949
Mar 26, 2026	14.40	14.75	14.00	14.73	14.73	1.73%	195,946
Mar 25, 2026	14.50	15.75	13.70	14.48	14.48	1.40%	36,244
Mar 24, 2026	15.00	15.54	14.00	14.28	14.28	-2.39%	143,207
Mar 23, 2026	15.00	15.00	14.25	14.63	14.63	-0.68%	72,798
Mar 20, 2026	15.00	16.20	14.00	14.73	14.73	-3.60%	39,670
Mar 19, 2026	14.95	16.20	14.95	15.28	15.28	-2.24%	22,903
Mar 18, 2026	16.00	16.00	14.50	15.63	15.63	-1.42%	867,403
Mar 17, 2026	16.50	17.25	15.73	15.85	15.85	-2.46%	60,745
Mar 16, 2026	17.60	17.65	16.06	16.25	16.25	-5.93%	90,207
Mar 13, 2026	18.00	18.00	16.64	17.28	17.28	1.62%	5,002
Mar 12, 2026	16.75	17.90	16.48	17.00	17.00	0.44%	6,232
Mar 11, 2026	16.40	17.45	16.35	16.93	16.93	1.35%	12,862