Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,920.00
+10.00 (0.34%)
May 22, 2026, 4:04 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,910.002,920.002,910.002,920.00-0.34%58,500
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
Mar 25, 20262,750.002,810.002,620.002,730.002,730.00-0.73%47,700
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