Skip to main content
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
-140.00 (-5.11%)
At close: Dec 5, 2025

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,750.002,760.002,580.002,710.00--1.09%309,100
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
Sep 25, 20252,260.002,800.002,170.002,700.002,700.0020.00%716,100
Sep 24, 20252,250.002,390.002,240.002,250.002,250.00-85,300
Sep 23, 20252,200.002,640.002,110.002,250.002,250.003.21%309,100
Sep 22, 20252,660.002,660.002,110.002,180.002,180.00-12.10%312,000
Sep 18, 20252,470.002,480.002,030.002,480.002,480.0024.62%276,800
Sep 17, 20251,600.002,000.001,580.001,990.001,990.0024.38%175,600
Sep 16, 20251,585.001,600.001,585.001,600.001,600.001.27%120,000
Sep 15, 20251,575.001,580.001,545.001,580.001,580.000.64%102,800
Sep 12, 20251,565.001,570.001,565.001,570.001,570.000.64%65,600
Sep 11, 20251,545.001,560.001,500.001,560.001,560.000.97%224,600
Sep 10, 20251,540.001,545.001,460.001,545.001,545.000.32%137,600
Sep 9, 20251,505.001,555.001,440.001,540.001,540.002.33%272,300
Sep 8, 20251,505.001,505.001,380.001,505.001,505.00-75,500
Sep 4, 20251,500.001,505.001,490.001,505.001,505.000.33%135,100
Sep 3, 20251,500.001,500.001,495.001,500.001,500.00-32,400
Sep 2, 20251,450.001,505.001,355.001,500.001,500.003.45%290,900
Sep 1, 20251,440.001,450.001,350.001,450.001,450.000.35%92,200
Aug 29, 20251,440.001,445.001,355.001,445.001,445.000.35%125,700
Aug 28, 20251,440.001,440.001,370.001,440.001,440.000.70%130,500
Aug 27, 20251,400.001,510.001,365.001,430.001,430.002.51%555,900
Aug 26, 20251,385.001,410.001,355.001,395.001,395.001.09%206,100
Aug 25, 20251,380.001,440.001,345.001,380.001,380.000.36%331,600
Aug 22, 20251,330.001,395.001,315.001,375.001,375.004.56%331,800
Aug 21, 20251,285.001,335.001,280.001,315.001,315.002.33%194,500
Aug 20, 20251,370.001,375.001,255.001,285.001,285.00-6.20%130,900
Aug 19, 20251,445.001,610.001,325.001,370.001,370.00-5.19%461,200
Aug 15, 20251,310.001,495.001,305.001,445.001,445.0010.31%291,000
Aug 14, 20251,305.001,320.001,260.001,310.001,310.000.38%263,500
Aug 13, 20251,300.001,305.001,245.001,305.001,305.000.38%145,300
Aug 12, 20251,275.001,300.001,265.001,300.001,300.00-84,000
Aug 11, 20251,250.001,335.001,210.001,300.001,300.004.00%156,300
Aug 8, 20251,305.001,335.001,225.001,250.001,250.00-4.21%226,900
Aug 7, 20251,385.001,640.001,270.001,305.001,305.00-5.43%527,700
Aug 6, 20251,105.001,380.001,105.001,380.001,380.0024.89%633,600
Aug 5, 20251,210.001,295.001,100.001,105.001,105.00-9.80%149,700
Aug 4, 20251,350.001,350.001,165.001,225.001,225.00-9.26%262,000
Aug 1, 20251,400.001,415.001,190.001,350.001,350.00-3.57%190,500
Jul 31, 20251,450.001,450.001,350.001,400.001,400.00-3.45%378,600
Jul 30, 20251,430.001,715.001,405.001,450.001,450.004.32%755,600
Jul 29, 20251,280.001,440.001,160.001,390.001,390.0020.35%1,625,200
Jul 28, 20251,000.001,155.001,000.001,155.001,155.0024.86%447,000
Jul 25, 2025735.00925.00735.00925.00925.0025.00%889,000
Jul 24, 2025670.00850.00620.00740.00740.008.82%460,600
Jul 23, 2025715.00715.00670.00680.00680.001.49%140,300
Jul 22, 2025680.00680.00640.00670.00670.00-2.19%152,000
Jul 21, 2025655.00700.00655.00685.00685.00-1.44%48,300
Jul 18, 2025675.00715.00665.00695.00695.00-61,100
Jul 17, 2025710.00710.00655.00695.00695.00-2.11%64,600
Jul 16, 2025720.00720.00650.00710.00710.00-0.70%230,800
Jul 15, 2025700.00715.00665.00715.00715.000.70%165,300
Jul 14, 2025830.00830.00710.00710.00710.00-14.97%637,400
Jul 11, 2025970.00970.00835.00835.00835.00-14.80%231,100
Jul 10, 20251,010.001,010.00980.00980.00980.00-2.97%166,300
Jul 9, 20251,010.001,015.00940.001,010.001,010.00-0.49%110,100
Jul 8, 20251,045.001,055.00930.001,015.001,015.00-3.33%126,500
Jul 7, 20251,070.001,075.001,050.001,050.001,050.00-1.87%203,000
Jul 4, 20251,065.001,075.001,065.001,070.001,070.000.47%250,500