Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,870.00
-200.00 (-6.51%)
Oct 31, 2025, 2:47 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,040.003,300.002,880.003,100.003,100.002.31%295,000
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%302,600
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%10,300
Oct 14, 20252,880.002,880.002,880.002,880.002,880.00-10.00%3,000
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
Oct 8, 20253,370.003,370.003,370.003,370.003,370.00--
Oct 7, 20253,370.003,370.003,370.003,370.003,370.00--
Oct 6, 20253,370.003,370.003,370.003,370.003,370.00--
Oct 3, 20253,370.003,370.003,370.003,370.003,370.00--
Oct 2, 20253,370.003,370.003,370.003,370.003,370.00--
Oct 1, 20253,370.003,370.003,370.003,370.003,370.00--
Sep 30, 20253,370.003,370.003,370.003,370.003,370.00--
Sep 29, 20253,370.003,370.003,370.003,370.003,370.00--
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%312,000
Sep 22, 20252,660.002,660.002,110.002,180.002,180.00-12.10%312,000
Sep 19, 20252,480.002,480.002,480.002,480.002,480.00--
Sep 18, 20252,470.002,480.002,030.002,480.002,480.0024.62%277,000
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%226,500
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
Sep 3, 20251,500.001,500.001,495.001,500.001,500.00-32,400
Sep 2, 20251,450.001,505.001,355.001,500.001,500.003.45%290,900
Sep 1, 20251,440.001,450.001,350.001,450.001,450.000.35%92,200
Aug 29, 20251,440.001,445.001,355.001,445.001,445.000.35%145,100
Aug 28, 20251,440.001,440.001,370.001,440.001,440.000.70%130,500
Aug 27, 20251,400.001,510.001,365.001,430.001,430.002.51%555,900
Aug 26, 20251,385.001,410.001,355.001,395.001,395.001.09%206,100
Aug 25, 20251,380.001,440.001,345.001,380.001,380.000.36%371,200
Aug 22, 20251,330.001,395.001,315.001,375.001,375.004.56%331,800
Aug 21, 20251,285.001,335.001,280.001,315.001,315.002.33%194,500