Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,650.00
+80.00 (3.11%)
At close: Nov 27, 2025

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,600.002,600.002,450.002,570.002,570.00-1.15%718,400
Nov 25, 20252,690.002,700.002,580.002,600.002,600.00-2.99%640,100
Nov 24, 20252,760.002,760.002,650.002,680.002,680.00-2.90%520,200
Nov 21, 20252,740.002,800.002,670.002,760.002,760.001.10%668,700
Nov 20, 20252,760.002,780.002,720.002,730.002,730.00-2.15%920,400
Nov 19, 20252,830.002,830.002,760.002,790.002,790.00-1.41%1,119,600
Nov 18, 20252,820.002,830.002,700.002,830.002,830.001.43%985,100
Nov 17, 20253,060.003,070.002,740.002,790.002,790.00-8.82%684,600
Nov 14, 20252,750.003,200.002,700.003,060.003,060.0011.27%731,200
Nov 13, 20252,720.002,760.002,700.002,750.002,750.001.10%187,400
Nov 12, 20252,790.002,790.002,700.002,720.002,720.00-2.86%35,100
Nov 11, 20252,840.002,850.002,750.002,800.002,800.00-1.41%57,000
Nov 10, 20252,830.002,900.002,740.002,840.002,840.000.35%91,200
Nov 7, 20252,820.002,850.002,700.002,830.002,830.000.35%51,800
Nov 6, 20252,810.002,860.002,770.002,820.002,820.000.36%110,000
Nov 5, 20252,790.002,950.002,670.002,810.002,810.000.36%118,700
Nov 4, 20252,790.002,810.002,660.002,800.002,800.000.36%138,000
Nov 3, 20252,840.002,860.002,660.002,790.002,790.00-2.79%131,000
Oct 31, 20253,070.003,070.002,840.002,870.002,870.00-6.51%88,600
Oct 30, 20253,040.003,300.002,880.003,070.003,070.001.32%311,500
Oct 29, 20253,080.003,080.002,770.003,030.003,030.00-1.30%137,500
Oct 28, 20253,100.003,100.002,730.003,070.003,070.00-0.97%299,600
Oct 27, 20253,640.003,640.003,100.003,100.003,100.00-14.84%298,800
Oct 24, 20254,000.004,310.003,100.003,640.003,640.005.51%486,500
Oct 23, 20252,880.003,450.002,860.003,450.003,450.0025.00%578,700
Oct 22, 20252,500.003,000.002,410.002,760.002,760.0011.74%376,000
Oct 21, 20252,510.002,650.002,250.002,470.002,470.00-1.59%361,400
Oct 20, 20252,840.003,530.002,410.002,510.002,510.00-11.31%540,400
Oct 17, 20252,590.002,830.002,590.002,830.002,830.009.27%11,000
Oct 16, 20252,350.002,600.002,350.002,590.002,590.00-0.38%35,200
Oct 15, 20252,600.002,600.002,600.002,600.002,600.00-9.72%9,300
Oct 14, 20252,880.002,880.002,880.002,880.002,880.00-10.00%2,200
Oct 13, 20253,250.003,250.003,200.003,200.003,200.00-9.86%1,700
Oct 10, 20253,650.003,650.003,550.003,550.003,550.00-2.74%26,100
Oct 9, 20253,700.003,700.003,650.003,650.003,650.008.31%49,800
Sep 26, 20252,690.003,370.002,430.003,370.003,370.0024.81%601,500
Sep 25, 20252,260.002,800.002,170.002,700.002,700.0020.00%716,100
Sep 24, 20252,250.002,390.002,240.002,250.002,250.00-85,300
Sep 23, 20252,200.002,640.002,110.002,250.002,250.003.21%309,100
Sep 22, 20252,660.002,660.002,110.002,180.002,180.00-12.10%312,000
Sep 18, 20252,470.002,480.002,030.002,480.002,480.0024.62%276,800
Sep 17, 20251,600.002,000.001,580.001,990.001,990.0024.38%175,600
Sep 16, 20251,585.001,600.001,585.001,600.001,600.001.27%120,000
Sep 15, 20251,575.001,580.001,545.001,580.001,580.000.64%102,800
Sep 12, 20251,565.001,570.001,565.001,570.001,570.000.64%65,600
Sep 11, 20251,545.001,560.001,500.001,560.001,560.000.97%224,600
Sep 10, 20251,540.001,545.001,460.001,545.001,545.000.32%137,600
Sep 9, 20251,505.001,555.001,440.001,540.001,540.002.33%272,300
Sep 8, 20251,505.001,505.001,380.001,505.001,505.00-75,500
Sep 4, 20251,500.001,505.001,490.001,505.001,505.000.33%135,100