Skip to main content
logo
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,770.00
+10.00 (0.36%)
Aug 12, 2026, 3:09 PM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 20262,260.002,360.002,260.002,350.002,350.003.98%30,400
Jul 29, 20262,300.002,390.002,210.002,260.002,260.00-1.74%37,200
Jul 28, 20262,300.002,300.002,280.002,300.002,300.00-0.43%12,800
Jul 27, 20262,350.002,360.002,260.002,310.002,310.00-2.53%22,400
Jul 24, 20262,480.002,540.002,230.002,370.002,370.00-4.44%38,900
Jul 23, 20262,430.002,490.002,250.002,480.002,480.004.20%58,600
Jul 22, 20262,380.002,410.002,240.002,380.002,380.00-1.65%29,300
Jul 21, 20262,410.002,490.002,340.002,420.002,420.000.41%20,200
Jul 20, 20262,490.002,500.002,200.002,410.002,410.00-3.60%26,800
Jul 17, 20262,440.002,500.002,440.002,500.002,500.00-0.79%14,600
Jul 16, 20262,510.002,520.002,510.002,520.002,520.00-10,300
Jul 15, 20262,500.002,530.002,440.002,520.002,520.00-0.40%14,700
Jul 14, 20262,500.002,580.002,450.002,530.002,530.001.20%16,700
Jul 13, 20262,540.002,550.002,480.002,500.002,500.00-1.96%20,700
Jul 10, 20262,550.002,580.002,500.002,550.002,550.00-21,500
Jul 9, 20262,600.002,610.002,280.002,550.002,550.00-2.30%27,600
Jul 8, 20262,550.002,630.002,540.002,610.002,610.00-1.51%19,700
Jul 7, 20262,620.002,650.002,550.002,650.002,650.00-39,200
Jul 6, 20262,700.002,700.002,300.002,650.002,650.00-1.85%25,600
Jul 3, 20262,650.002,710.002,630.002,700.002,700.00-0.37%21,000
Jul 2, 20262,690.002,830.002,690.002,710.002,710.001.12%29,700
Jul 1, 20262,660.002,680.002,660.002,680.002,680.000.75%19,700
Jun 30, 20262,650.002,660.002,580.002,660.002,660.00-27,300
Jun 29, 20262,660.002,670.002,650.002,660.002,660.00-0.37%22,000
Jun 26, 20262,630.002,670.002,620.002,670.002,670.00-20,600
Jun 25, 20262,660.002,670.002,660.002,670.002,670.00-12,600
Jun 24, 20262,620.002,670.002,620.002,670.002,670.00-11,400
Jun 23, 20262,660.002,680.002,610.002,670.002,670.00-0.37%15,100
Jun 22, 20262,660.002,690.002,650.002,680.002,680.00-0.37%11,100
Jun 19, 20262,700.002,710.002,650.002,690.002,690.00-0.37%15,900
Jun 18, 20262,660.002,810.002,640.002,700.002,700.000.37%36,400
Jun 17, 20262,700.002,700.002,650.002,690.002,690.00-0.37%25,500
Jun 15, 20262,740.002,750.002,620.002,700.002,700.00-1.82%61,800
Jun 12, 20262,600.002,760.002,600.002,750.002,750.001.85%11,500
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