Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,410.00
-80.00 (-3.21%)
Jan 19, 2026, 3:39 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20262,490.002,550.002,350.002,450.002,450.00-1.61%605,300
Jan 15, 20262,500.002,500.002,410.002,490.002,490.00-0.40%233,000
Jan 14, 20262,400.002,550.002,390.002,500.002,500.004.17%714,800
Jan 13, 20262,370.002,400.002,260.002,400.002,400.001.27%337,400
Jan 12, 20262,380.002,380.002,210.002,370.002,370.00-0.42%208,900
Jan 9, 20262,220.002,400.002,170.002,380.002,380.009.68%845,600
Jan 8, 20262,150.002,170.002,000.002,170.002,170.000.93%247,800
Jan 7, 20262,150.002,220.002,130.002,150.002,150.00-194,500
Jan 6, 20262,270.002,290.002,120.002,150.002,150.00-5.29%115,800
Jan 5, 20262,290.002,400.002,200.002,270.002,270.00-0.87%196,500
Jan 2, 20262,320.002,850.002,270.002,290.002,290.00-2.14%372,900
Dec 30, 20252,310.002,450.002,300.002,340.002,340.001.30%136,300
Dec 29, 20252,460.002,460.002,250.002,310.002,310.00-3.75%204,300
Dec 24, 20252,420.002,450.002,360.002,400.002,400.00-2.44%135,800
Dec 23, 20252,500.002,500.002,410.002,460.002,460.00-1.60%268,400
Dec 22, 20252,470.002,840.002,300.002,500.002,500.000.81%655,400
Dec 19, 20252,490.002,650.002,320.002,480.002,480.00-0.80%373,300
Dec 18, 20252,620.002,900.002,400.002,500.002,500.00-4.58%458,600
Dec 17, 20252,620.002,630.002,500.002,620.002,620.00-0.76%291,400
Dec 16, 20252,600.002,850.002,570.002,640.002,640.001.54%510,700
Dec 15, 20252,660.002,660.002,570.002,600.002,600.00-2.26%229,000
Dec 12, 20252,650.002,850.002,620.002,660.002,660.000.38%373,900
Dec 11, 20252,640.002,650.002,570.002,650.002,650.000.38%364,000
Dec 10, 20252,630.002,720.002,550.002,640.002,640.000.38%310,000
Dec 9, 20252,510.002,900.002,470.002,630.002,630.005.20%532,700
Dec 8, 20252,600.002,600.002,490.002,500.002,500.00-3.85%467,200
Dec 5, 20252,750.002,760.002,540.002,600.002,600.00-5.11%492,200
Dec 4, 20252,690.002,750.002,660.002,740.002,740.001.86%759,600
Dec 3, 20252,660.002,690.002,560.002,690.002,690.001.51%517,800
Dec 2, 20252,660.002,690.002,590.002,650.002,650.00-555,100
Dec 1, 20252,660.002,660.002,520.002,650.002,650.00-0.75%449,700
Nov 28, 20252,650.002,780.002,550.002,670.002,670.000.75%401,800
Nov 27, 20252,580.002,650.002,480.002,650.002,650.003.11%470,100
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