Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,000.00
+140.00 (4.90%)
Oct 30, 2026, 3:49 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,850.003,000.002,850.003,000.003,000.004.90%17,000
Oct 29, 20262,920.002,930.002,720.002,860.002,860.00-2.05%16,900
Oct 28, 20262,930.002,940.002,750.002,920.002,920.00-0.68%14,100
Oct 27, 20262,930.002,940.002,930.002,940.002,940.00-10,100
Oct 26, 20262,990.002,990.002,800.002,940.002,940.00-2.00%12,900
Oct 23, 20262,680.003,000.002,660.003,000.003,000.0011.52%23,500
Oct 22, 20262,710.002,720.002,560.002,690.002,690.00-0.37%17,300
Oct 21, 20262,840.002,840.002,650.002,700.002,700.00-4.93%12,000
Oct 20, 20262,570.002,840.002,510.002,840.002,840.007.58%20,600
Oct 19, 20262,720.002,720.002,530.002,640.002,640.00-2.94%10,500
Oct 16, 20262,820.002,880.002,650.002,720.002,720.00-1.81%24,800
Oct 15, 20262,850.002,850.002,760.002,770.002,770.00-2.81%12,400
Oct 14, 20262,800.002,870.002,710.002,850.002,850.00-1.38%15,400
Oct 13, 20262,900.002,900.002,800.002,890.002,890.00-0.34%15,400
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