PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia · Delayed Price · Currency is IDR 1,245.00
-60.00 (-4.60%)
Aug 8, 2025, 3:47 PM WIB
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,385.00 | 1,640.00 | 1,270.00 | 1,305.00 | 1,305.00 | -5.43% | 527,700 |
| Aug 6, 2025 | 1,105.00 | 1,380.00 | 1,105.00 | 1,380.00 | 1,380.00 | 24.89% | 633,600 |
| Aug 5, 2025 | 1,210.00 | 1,295.00 | 1,100.00 | 1,105.00 | 1,105.00 | -9.80% | 149,700 |
| Aug 4, 2025 | 1,350.00 | 1,350.00 | 1,165.00 | 1,225.00 | 1,225.00 | -9.26% | 262,000 |
| Aug 1, 2025 | 1,400.00 | 1,415.00 | 1,190.00 | 1,350.00 | 1,350.00 | -3.57% | 190,500 |
| Jul 31, 2025 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,400.00 | -3.45% | 378,600 |
| Jul 30, 2025 | 1,430.00 | 1,715.00 | 1,405.00 | 1,450.00 | 1,450.00 | 4.32% | 755,600 |
| Jul 29, 2025 | 1,280.00 | 1,440.00 | 1,160.00 | 1,390.00 | 1,390.00 | 20.35% | 1,625,200 |
| Jul 28, 2025 | 1,000.00 | 1,155.00 | 1,000.00 | 1,155.00 | 1,155.00 | 24.86% | 447,000 |
| Jul 25, 2025 | 735.00 | 925.00 | 735.00 | 925.00 | 925.00 | 25.00% | 889,000 |
| Jul 24, 2025 | 670.00 | 850.00 | 620.00 | 740.00 | 740.00 | 8.82% | 460,600 |
| Jul 23, 2025 | 715.00 | 715.00 | 670.00 | 680.00 | 680.00 | 1.49% | 140,300 |
| Jul 22, 2025 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | -2.19% | 152,000 |
| Jul 21, 2025 | 655.00 | 700.00 | 655.00 | 685.00 | 685.00 | -1.44% | 48,300 |
| Jul 18, 2025 | 675.00 | 715.00 | 665.00 | 695.00 | 695.00 | - | 61,100 |
| Jul 17, 2025 | 710.00 | 710.00 | 655.00 | 695.00 | 695.00 | -2.11% | 64,600 |
| Jul 16, 2025 | 720.00 | 720.00 | 650.00 | 710.00 | 710.00 | -0.70% | 230,800 |
| Jul 15, 2025 | 700.00 | 715.00 | 665.00 | 715.00 | 715.00 | 0.70% | 165,300 |
| Jul 14, 2025 | 830.00 | 830.00 | 710.00 | 710.00 | 710.00 | -14.97% | 637,400 |
| Jul 11, 2025 | 970.00 | 970.00 | 835.00 | 835.00 | 835.00 | -14.80% | 231,100 |
| Jul 10, 2025 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -2.97% | 166,300 |
| Jul 9, 2025 | 1,010.00 | 1,015.00 | 940.00 | 1,010.00 | 1,010.00 | -0.49% | 110,100 |
| Jul 8, 2025 | 1,045.00 | 1,055.00 | 930.00 | 1,015.00 | 1,015.00 | -3.33% | 128,900 |
| Jul 7, 2025 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 203,000 |
| Jul 4, 2025 | 1,065.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 250,500 |
| Jul 3, 2025 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.47% | 162,700 |
| Jul 2, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 102,600 |
| Jul 1, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 152,000 |
| Jun 30, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 117,000 |
| Jun 26, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 192,400 |
| Jun 25, 2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 223,000 |
| Jun 24, 2025 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 141,700 |
| Jun 23, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 233,200 |
| Jun 20, 2025 | 1,015.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | 0.49% | 282,400 |
| Jun 19, 2025 | 1,015.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 0.49% | 213,400 |
| Jun 18, 2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 188,100 |
| Jun 17, 2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 0.50% | 123,700 |
| Jun 16, 2025 | 1,000.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 0.50% | 130,500 |
| Jun 13, 2025 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 0.50% | 208,800 |
| Jun 12, 2025 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 0.51% | 232,000 |
| Jun 11, 2025 | 985.00 | 990.00 | 975.00 | 990.00 | 990.00 | 0.51% | 124,800 |
| Jun 10, 2025 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 1.03% | 135,600 |
| Jun 5, 2025 | 970.00 | 980.00 | 945.00 | 975.00 | 975.00 | 0.52% | 205,200 |
| Jun 4, 2025 | 965.00 | 970.00 | 935.00 | 970.00 | 970.00 | 0.52% | 126,200 |
| Jun 3, 2025 | 960.00 | 970.00 | 940.00 | 965.00 | 965.00 | 0.52% | 234,500 |
| Jun 2, 2025 | 950.00 | 960.00 | 935.00 | 960.00 | 960.00 | 0.52% | 178,500 |
| May 28, 2025 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | - | 115,500 |
| May 27, 2025 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | 0.53% | 107,600 |
| May 26, 2025 | 945.00 | 950.00 | 930.00 | 950.00 | 950.00 | 0.53% | 120,700 |
| May 23, 2025 | 945.00 | 950.00 | 925.00 | 945.00 | 945.00 | - | 163,300 |