Skip to main content
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,810.00
+30.00 (1.08%)
At close: Mar 6, 2026

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 20262,920.002,940.002,730.002,920.002,920.00-164,900
Feb 27, 20262,920.002,950.002,700.002,920.002,920.00-253,600
Feb 26, 20262,850.002,920.002,710.002,920.002,920.000.34%208,500
Feb 25, 20262,900.002,910.002,880.002,910.002,910.000.34%142,700
Feb 24, 20262,930.002,940.002,620.002,900.002,900.00-1.02%186,200
Feb 23, 20262,930.002,980.002,860.002,930.002,930.00-275,400
Feb 20, 20262,900.002,940.002,890.002,930.002,930.001.03%419,600
Feb 19, 20262,750.002,950.002,750.002,900.002,900.005.45%274,800
Feb 13, 20262,740.002,760.002,660.002,750.002,750.000.36%13,800
Feb 12, 20262,730.002,740.002,640.002,740.002,740.000.37%38,500
Feb 11, 20262,720.002,740.002,640.002,730.002,730.000.37%50,100
Feb 10, 20262,700.002,740.002,510.002,720.002,720.000.37%86,700
Feb 9, 20262,800.002,800.002,580.002,710.002,710.00-3.21%138,100
Feb 6, 20262,750.002,820.002,700.002,800.002,800.00-1.75%124,000
Feb 5, 20262,850.002,860.002,710.002,850.002,850.00-194,500
Feb 4, 20262,800.002,900.002,710.002,850.002,850.001.79%303,600
Feb 3, 20262,780.002,800.002,680.002,800.002,800.000.72%249,400
Feb 2, 20262,860.002,870.002,550.002,780.002,780.00-2.80%291,700
Jan 30, 20263,000.003,010.002,710.002,860.002,860.00-4.67%380,100
Jan 29, 20263,000.003,000.002,860.003,000.003,000.00-392,600
Jan 28, 20262,850.003,200.002,830.003,000.003,000.005.26%1,085,700
Jan 27, 20262,600.002,860.002,570.002,850.002,850.009.62%936,000
Jan 26, 20262,650.002,660.002,500.002,600.002,600.00-1.89%268,700
Jan 23, 20262,680.002,680.002,550.002,650.002,650.00-1.12%625,500
Jan 22, 20262,520.002,720.002,480.002,680.002,680.006.35%962,800
Jan 21, 20262,460.002,530.002,350.002,520.002,520.002.44%932,100
Jan 20, 20262,450.002,470.002,350.002,460.002,460.000.41%300,000
Jan 19, 20262,490.002,550.002,350.002,450.002,450.00-1.61%605,300
Jan 15, 20262,500.002,500.002,410.002,490.002,490.00-0.40%233,000
Jan 14, 20262,400.002,550.002,390.002,500.002,500.004.17%714,800
Jan 13, 20262,370.002,400.002,260.002,400.002,400.001.27%337,400
Jan 12, 20262,380.002,380.002,210.002,370.002,370.00-0.42%208,900
Jan 9, 20262,220.002,400.002,170.002,380.002,380.009.68%845,600
Jan 8, 20262,150.002,170.002,000.002,170.002,170.000.93%247,800
Jan 7, 20262,150.002,220.002,130.002,150.002,150.00-194,500
Jan 6, 20262,270.002,290.002,120.002,150.002,150.00-5.29%115,800
Jan 5, 20262,290.002,400.002,200.002,270.002,270.00-0.87%196,500
Jan 2, 20262,320.002,850.002,270.002,290.002,290.00-2.14%372,900
Dec 30, 20252,310.002,450.002,300.002,340.002,340.001.30%136,300
Dec 29, 20252,460.002,460.002,250.002,310.002,310.00-3.75%204,300
Dec 24, 20252,420.002,450.002,360.002,400.002,400.00-2.44%135,800
Dec 23, 20252,500.002,500.002,410.002,460.002,460.00-1.60%268,400
Dec 22, 20252,470.002,840.002,300.002,500.002,500.000.81%655,400
Dec 19, 20252,490.002,650.002,320.002,480.002,480.00-0.80%373,300
Dec 18, 20252,620.002,900.002,400.002,500.002,500.00-4.58%458,600
Dec 17, 20252,620.002,630.002,500.002,620.002,620.00-0.76%291,400
Dec 16, 20252,600.002,850.002,570.002,640.002,640.001.54%510,700
Dec 15, 20252,660.002,660.002,570.002,600.002,600.00-2.26%229,000
Dec 12, 20252,650.002,850.002,620.002,660.002,660.000.38%373,900
Dec 11, 20252,640.002,650.002,570.002,650.002,650.000.38%364,000
Dec 10, 20252,630.002,720.002,550.002,640.002,640.000.38%310,000
Dec 9, 20252,510.002,900.002,470.002,630.002,630.005.20%532,700
Dec 8, 20252,600.002,600.002,490.002,500.002,500.00-3.85%467,200
Dec 5, 20252,750.002,760.002,540.002,600.002,600.00-5.11%492,200
Dec 4, 20252,690.002,750.002,660.002,740.002,740.001.86%759,600
Dec 3, 20252,660.002,690.002,560.002,690.002,690.001.51%517,800
Dec 2, 20252,660.002,690.002,590.002,650.002,650.00-555,100
Dec 1, 20252,660.002,660.002,520.002,650.002,650.00-0.75%449,700
Nov 28, 20252,650.002,780.002,550.002,670.002,670.000.75%401,800
Nov 27, 20252,580.002,650.002,480.002,650.002,650.003.11%470,100
Nov 26, 20252,600.002,600.002,450.002,570.002,570.00-1.15%718,400
Nov 25, 20252,690.002,700.002,580.002,600.002,600.00-2.99%640,100
Nov 24, 20252,760.002,760.002,650.002,680.002,680.00-2.90%520,200
Nov 21, 20252,740.002,800.002,670.002,760.002,760.001.10%668,700
Nov 20, 20252,760.002,780.002,720.002,730.002,730.00-2.15%920,400
Nov 19, 20252,830.002,830.002,760.002,790.002,790.00-1.41%1,119,600
Nov 18, 20252,820.002,830.002,700.002,830.002,830.001.43%985,100
Nov 17, 20253,060.003,070.002,740.002,790.002,790.00-8.82%684,600
Nov 14, 20252,750.003,200.002,700.003,060.003,060.0011.27%731,200
Nov 13, 20252,720.002,760.002,700.002,750.002,750.001.10%187,400
Nov 12, 20252,790.002,790.002,700.002,720.002,720.00-2.86%35,100
Nov 11, 20252,840.002,850.002,750.002,800.002,800.00-1.41%57,000
Nov 10, 20252,830.002,900.002,740.002,840.002,840.000.35%91,200
Nov 7, 20252,820.002,850.002,700.002,830.002,830.000.35%51,800
Nov 6, 20252,810.002,860.002,770.002,820.002,820.000.36%110,000
Nov 5, 20252,790.002,950.002,670.002,810.002,810.000.36%118,700
Nov 4, 20252,790.002,810.002,660.002,800.002,800.000.36%138,000
Nov 3, 20252,840.002,860.002,660.002,790.002,790.00-2.79%131,000
Oct 31, 20253,070.003,070.002,840.002,870.002,870.00-6.51%88,600
Oct 30, 20253,040.003,300.002,880.003,070.003,070.001.32%311,500
Oct 29, 20253,080.003,080.002,770.003,030.003,030.00-1.30%137,500
Oct 28, 20253,100.003,100.002,730.003,070.003,070.00-0.97%299,600
Oct 27, 20253,640.003,640.003,100.003,100.003,100.00-14.84%298,800
Oct 24, 20254,000.004,310.003,100.003,640.003,640.005.51%486,500
Oct 23, 20252,880.003,450.002,860.003,450.003,450.0025.00%578,700
Oct 22, 20252,500.003,000.002,410.002,760.002,760.0011.74%376,000
Oct 21, 20252,510.002,650.002,250.002,470.002,470.00-1.59%361,400
Oct 20, 20252,840.003,530.002,410.002,510.002,510.00-11.31%540,400
Oct 17, 20252,590.002,830.002,590.002,830.002,830.009.27%11,000
Oct 16, 20252,350.002,600.002,350.002,590.002,590.00-0.38%35,200
Oct 15, 20252,600.002,600.002,600.002,600.002,600.00-9.72%9,300
Oct 14, 20252,880.002,880.002,880.002,880.002,880.00-10.00%2,200
Oct 13, 20253,250.003,250.003,200.003,200.003,200.00-9.86%1,700
Oct 10, 20253,650.003,650.003,550.003,550.003,550.00-2.74%26,100
Oct 9, 20253,700.003,700.003,650.003,650.003,650.008.31%49,800
Sep 26, 20252,690.003,370.002,430.003,370.003,370.0024.81%601,500