PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia · Delayed Price · Currency is IDR 1,570.00
+10.00 (0.64%)
Sep 12, 2025, 4:00 PM WIB
PT Citra Putra Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.64% | 65,600 |
| Sep 11, 2025 | 1,545.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 0.97% | 226,500 |
| Sep 10, 2025 | 1,540.00 | 1,545.00 | 1,460.00 | 1,545.00 | 1,545.00 | 0.32% | 137,600 |
| Sep 9, 2025 | 1,505.00 | 1,555.00 | 1,440.00 | 1,540.00 | 1,540.00 | 2.33% | 272,300 |
| Sep 8, 2025 | 1,505.00 | 1,505.00 | 1,380.00 | 1,505.00 | 1,505.00 | - | 75,500 |
| Sep 4, 2025 | 1,500.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.33% | 135,100 |
| Sep 3, 2025 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 32,400 |
| Sep 2, 2025 | 1,450.00 | 1,505.00 | 1,355.00 | 1,500.00 | 1,500.00 | 3.45% | 290,900 |
| Sep 1, 2025 | 1,440.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 0.35% | 92,200 |
| Aug 29, 2025 | 1,440.00 | 1,445.00 | 1,355.00 | 1,445.00 | 1,445.00 | 0.35% | 145,100 |
| Aug 28, 2025 | 1,440.00 | 1,440.00 | 1,370.00 | 1,440.00 | 1,440.00 | 0.70% | 130,500 |
| Aug 27, 2025 | 1,400.00 | 1,510.00 | 1,365.00 | 1,430.00 | 1,430.00 | 2.51% | 555,900 |
| Aug 26, 2025 | 1,385.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1.09% | 206,100 |
| Aug 25, 2025 | 1,380.00 | 1,440.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.36% | 371,200 |
| Aug 22, 2025 | 1,330.00 | 1,395.00 | 1,315.00 | 1,375.00 | 1,375.00 | 4.56% | 331,800 |
| Aug 21, 2025 | 1,285.00 | 1,335.00 | 1,280.00 | 1,315.00 | 1,315.00 | 2.33% | 194,500 |
| Aug 20, 2025 | 1,370.00 | 1,375.00 | 1,255.00 | 1,285.00 | 1,285.00 | -6.20% | 130,900 |
| Aug 19, 2025 | 1,445.00 | 1,610.00 | 1,325.00 | 1,370.00 | 1,370.00 | -5.19% | 480,400 |
| Aug 15, 2025 | 1,310.00 | 1,495.00 | 1,305.00 | 1,445.00 | 1,445.00 | 10.31% | 291,000 |
| Aug 14, 2025 | 1,305.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,310.00 | 0.38% | 263,500 |
| Aug 13, 2025 | 1,300.00 | 1,305.00 | 1,245.00 | 1,305.00 | 1,305.00 | 0.38% | 145,300 |
| Aug 12, 2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | - | 84,000 |
| Aug 11, 2025 | 1,250.00 | 1,335.00 | 1,210.00 | 1,300.00 | 1,300.00 | 4.00% | 156,500 |
| Aug 8, 2025 | 1,305.00 | 1,335.00 | 1,225.00 | 1,250.00 | 1,250.00 | -4.21% | 226,900 |
| 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 |