Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,310.00
-90.00 (-3.75%)
Dec 29, 2025, 4:00 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 3, 20252,840.002,860.002,660.002,790.002,790.00-2.79%131,000
Oct 31, 20253,070.003,070.002,840.002,870.002,870.00-6.51%88,600
Oct 30, 20253,040.003,300.002,880.003,070.003,070.001.32%311,500
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%299,600
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