Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,900.00
+80.00 (2.84%)
Oct 12, 2026, 3:49 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20262,810.002,900.002,810.002,900.002,900.002.84%19,200
Oct 9, 20262,820.002,820.002,700.002,820.002,820.00-0.70%12,600
Oct 8, 20262,750.002,840.002,750.002,840.002,840.00-10,200
Oct 7, 20262,860.002,860.002,840.002,840.002,840.001.07%17,400
Oct 6, 20262,750.002,810.002,750.002,810.002,810.00-0.35%10,200
Oct 5, 20262,750.002,820.002,750.002,820.002,820.001.81%10,300
Oct 2, 20262,780.002,780.002,770.002,770.002,770.00-0.72%10,400
Oct 1, 20262,760.002,860.002,710.002,790.002,790.000.72%10,700
Sep 30, 20262,760.002,770.002,760.002,770.002,770.00-10,000
Sep 29, 20262,760.002,770.002,630.002,770.002,770.00-14,000
Sep 28, 20262,710.002,850.002,700.002,770.002,770.000.73%17,800
Sep 25, 20262,740.002,750.002,740.002,750.002,750.00-10,100
Sep 24, 20262,740.002,750.002,650.002,750.002,750.00-21,900
Sep 23, 20262,740.002,750.002,740.002,750.002,750.00-10,200
Sep 22, 20262,750.002,750.002,600.002,750.002,750.00-26,200
Sep 21, 20262,740.002,850.002,700.002,750.002,750.000.36%16,300
Sep 18, 20262,740.002,800.002,660.002,740.002,740.00-15,400
Sep 17, 20262,730.002,760.002,730.002,740.002,740.00-11,100
Sep 16, 20262,660.002,760.002,600.002,740.002,740.002.62%24,000
Sep 15, 20262,500.002,730.002,500.002,670.002,670.001.52%47,600
Sep 14, 20262,640.002,640.002,630.002,630.002,630.00-1.87%10,700
Sep 11, 20262,690.002,690.002,610.002,680.002,680.00-1.47%13,200
Sep 10, 20262,790.002,810.002,670.002,720.002,720.00-2.51%12,300
Sep 9, 20262,770.002,820.002,750.002,790.002,790.000.72%14,800
Sep 8, 20262,750.002,830.002,710.002,770.002,770.001.47%50,100
Sep 7, 20262,740.002,780.002,710.002,730.002,730.000.74%17,100
Sep 4, 20262,700.002,720.002,550.002,710.002,710.000.74%15,900
Sep 3, 20262,680.002,720.002,680.002,690.002,690.000.37%10,400
Sep 2, 20262,750.002,750.002,640.002,680.002,680.00-2.90%12,500
Sep 1, 20262,660.002,770.002,660.002,760.002,760.001.85%10,500
Aug 31, 20262,650.002,710.002,650.002,710.002,710.000.37%10,100
Aug 28, 20262,650.002,720.002,600.002,700.002,700.00-1.10%26,600
Aug 27, 20262,700.002,730.002,690.002,730.002,730.000.37%10,700
Aug 26, 20262,650.002,720.002,410.002,720.002,720.00-0.37%12,100
Aug 24, 20262,700.002,730.002,630.002,730.002,730.00-0.36%11,700
Aug 21, 20262,790.002,860.002,740.002,740.002,740.00-3.18%12,700
Aug 20, 20262,740.002,840.002,740.002,830.002,830.003.28%14,500
Aug 19, 20262,660.002,740.002,660.002,740.002,740.00-19,500
Aug 18, 20262,720.002,750.002,550.002,740.002,740.00-1.79%31,700
Aug 14, 20262,770.002,790.002,700.002,790.002,790.000.36%15,000
Aug 13, 20262,720.002,820.002,720.002,780.002,780.000.36%14,500
Aug 12, 20262,760.002,880.002,710.002,770.002,770.000.36%26,200
Aug 11, 20262,720.002,900.002,700.002,760.002,760.000.73%49,900
Aug 10, 20262,710.002,740.002,700.002,740.002,740.00-0.72%17,100
Aug 7, 20262,760.002,790.002,700.002,760.002,760.00-1.43%39,500
Aug 6, 20262,630.002,810.002,580.002,800.002,800.003.70%54,000
Aug 5, 20262,670.002,930.002,640.002,700.002,700.001.12%39,100
Aug 4, 20262,650.002,690.002,650.002,670.002,670.000.38%26,200
Aug 3, 20262,600.002,760.002,540.002,660.002,660.002.31%48,200
Jul 31, 20262,370.002,600.002,350.002,600.002,600.0010.64%121,400