Skip to main content
PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,800.00
-30.00 (-1.06%)
Apr 29, 2026, 11:27 AM WIB

PT Citra Putra Realty Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,830.002,840.002,790.002,800.00--1.06%55,400
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
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