Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,750.00
+50.00 (1.85%)
Jun 12, 2026, 2:53 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,600.002,760.002,600.002,760.00-2.22%10,200
Jun 11, 20262,760.002,770.002,680.002,700.002,700.00-2.53%13,100
Jun 10, 20262,680.002,850.002,680.002,770.002,770.000.73%19,200
Jun 9, 20262,750.002,760.002,600.002,750.002,750.00-1.08%49,000
Jun 8, 20262,780.002,790.002,780.002,780.002,780.00-20,800
Jun 5, 20262,790.002,790.002,770.002,780.002,780.001.09%18,000
Jun 4, 20262,770.002,780.002,660.002,750.002,750.00-1.79%24,200
Jun 3, 20262,890.002,910.002,790.002,800.002,800.00-3.11%41,600
Jun 2, 20262,900.002,910.002,780.002,890.002,890.00-0.34%48,500
May 29, 20262,910.002,920.002,710.002,900.002,900.00-0.34%51,500
May 26, 20262,910.002,920.002,820.002,910.002,910.00-84,500
May 25, 20262,920.002,920.002,910.002,910.002,910.00-0.34%14,600
May 22, 20262,910.002,920.002,910.002,920.002,920.000.34%55,900
May 21, 20262,900.002,910.002,790.002,910.002,910.000.34%44,700
May 20, 20262,890.002,900.002,740.002,900.002,900.000.35%55,900
May 19, 20262,920.002,920.002,780.002,890.002,890.00-1.03%37,600
May 18, 20262,860.002,950.002,860.002,920.002,920.000.69%48,900
May 13, 20262,880.002,900.002,840.002,900.002,900.001.05%64,400
May 12, 20262,840.002,880.002,840.002,870.002,870.00-39,200
May 11, 20262,860.002,900.002,820.002,870.002,870.00-47,800
May 8, 20262,840.002,910.002,810.002,870.002,870.001.06%101,300
May 7, 20262,840.002,840.002,810.002,840.002,840.00-10,300
May 6, 20262,820.002,840.002,810.002,840.002,840.00-0.35%21,500
May 5, 20262,830.002,850.002,800.002,850.002,850.000.35%36,500
May 4, 20262,820.002,850.002,770.002,840.002,840.00-60,900
Apr 30, 20262,830.002,850.002,820.002,840.002,840.00-23,900
Apr 29, 20262,830.002,840.002,780.002,840.002,840.000.35%60,600
Apr 28, 20262,840.002,850.002,820.002,830.002,830.00-0.35%13,700
Apr 27, 20262,830.002,840.002,820.002,840.002,840.000.35%44,300
Apr 24, 20262,790.002,830.002,790.002,830.002,830.001.43%95,500
Apr 23, 20262,780.002,790.002,740.002,790.002,790.000.36%71,800
Apr 22, 20262,780.002,790.002,760.002,780.002,780.00-37,400
Apr 21, 20262,800.002,810.002,770.002,780.002,780.00-0.71%29,400
Apr 20, 20262,800.002,800.002,660.002,800.002,800.000.36%21,800
Apr 17, 20262,660.002,790.002,650.002,790.002,790.004.89%132,100
Apr 16, 20262,560.002,900.002,560.002,660.002,660.002.31%92,400
Apr 15, 20262,650.002,670.002,530.002,600.002,600.000.78%141,000
Apr 14, 20262,630.002,690.002,530.002,580.002,580.00-2.27%106,800
Apr 13, 20262,550.002,640.002,530.002,640.002,640.000.76%50,300
Apr 10, 20262,590.002,700.002,560.002,620.002,620.00-2.96%73,300
Apr 9, 20262,670.002,780.002,560.002,700.002,700.001.12%53,400
Apr 8, 20262,870.002,970.002,620.002,670.002,670.00-3.61%27,800
Apr 7, 20262,930.002,940.002,670.002,770.002,770.00-3.82%33,000
Apr 6, 20262,870.002,890.002,650.002,880.002,880.000.35%11,500
Apr 2, 20262,860.002,900.002,440.002,870.002,870.000.35%25,900
Apr 1, 20262,930.002,940.002,800.002,860.002,860.00-1.04%19,600
Mar 31, 20262,810.002,930.002,810.002,890.002,890.003.21%23,600
Mar 30, 20262,800.002,810.002,700.002,800.002,800.000.36%21,600
Mar 27, 20262,800.002,800.002,680.002,790.002,790.002.57%20,800
Mar 26, 20262,790.002,800.002,670.002,720.002,720.00-0.37%25,600