Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,750.00
0.00 (0.00%)
At close: Mar 17, 2026

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,650.002,830.002,640.002,750.002,750.000.73%26,000
Mar 16, 20262,680.002,750.002,650.002,730.002,730.00-1.09%35,100
Mar 13, 20262,770.002,780.002,680.002,760.002,760.00-0.72%27,100
Mar 12, 20262,720.002,810.002,660.002,780.002,780.00-0.71%113,300
Mar 11, 20262,720.002,910.002,620.002,800.002,800.000.36%133,900
Mar 10, 20262,770.002,790.002,630.002,790.002,790.000.72%91,500
Mar 9, 20262,810.002,830.002,600.002,770.002,770.00-1.42%93,400
Mar 6, 20262,730.002,850.002,550.002,810.002,810.001.08%71,300
Mar 5, 20262,690.002,850.002,690.002,780.002,780.003.35%153,700
Mar 4, 20262,730.002,780.002,600.002,690.002,690.00-3.24%73,800
Mar 3, 20262,920.002,940.002,770.002,780.002,780.00-4.79%147,300
Mar 2, 20262,920.002,940.002,730.002,920.002,920.00-164,900
Feb 27, 20262,920.002,950.002,700.002,920.002,920.00-253,600
Feb 26, 20262,850.002,920.002,710.002,920.002,920.000.34%208,500
Feb 25, 20262,900.002,910.002,880.002,910.002,910.000.34%142,700
Feb 24, 20262,930.002,940.002,620.002,900.002,900.00-1.02%186,200
Feb 23, 20262,930.002,980.002,860.002,930.002,930.00-275,400
Feb 20, 20262,900.002,940.002,890.002,930.002,930.001.03%419,600
Feb 19, 20262,750.002,950.002,750.002,900.002,900.005.45%274,800
Feb 13, 20262,740.002,760.002,660.002,750.002,750.000.36%13,800
Feb 12, 20262,730.002,740.002,640.002,740.002,740.000.37%38,500
Feb 11, 20262,720.002,740.002,640.002,730.002,730.000.37%50,100
Feb 10, 20262,700.002,740.002,510.002,720.002,720.000.37%86,700
Feb 9, 20262,800.002,800.002,580.002,710.002,710.00-3.21%138,100
Feb 6, 20262,750.002,820.002,700.002,800.002,800.00-1.75%124,000
Feb 5, 20262,850.002,860.002,710.002,850.002,850.00-194,500
Feb 4, 20262,800.002,900.002,710.002,850.002,850.001.79%303,600
Feb 3, 20262,780.002,800.002,680.002,800.002,800.000.72%249,400
Feb 2, 20262,860.002,870.002,550.002,780.002,780.00-2.80%291,700
Jan 30, 20263,000.003,010.002,710.002,860.002,860.00-4.67%380,100
Jan 29, 20263,000.003,000.002,860.003,000.003,000.00-392,600
Jan 28, 20262,850.003,200.002,830.003,000.003,000.005.26%1,085,700
Jan 27, 20262,600.002,860.002,570.002,850.002,850.009.62%936,000
Jan 26, 20262,650.002,660.002,500.002,600.002,600.00-1.89%268,700
Jan 23, 20262,680.002,680.002,550.002,650.002,650.00-1.12%625,500
Jan 22, 20262,520.002,720.002,480.002,680.002,680.006.35%962,800
Jan 21, 20262,460.002,530.002,350.002,520.002,520.002.44%932,100
Jan 20, 20262,450.002,470.002,350.002,460.002,460.000.41%300,000
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