Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,650.00 2,690.00 2,650.00 2,670.00 26,200 0
03-Aug-2026 2,600.00 2,760.00 2,540.00 2,660.00 48,200 0
31-Jul-2026 2,370.00 2,600.00 2,350.00 2,600.00 121,400 0
30-Jul-2026 2,260.00 2,360.00 2,260.00 2,350.00 30,400 0
29-Jul-2026 2,300.00 2,390.00 2,210.00 2,260.00 37,200 0
28-Jul-2026 2,300.00 2,300.00 2,280.00 2,300.00 12,800 0
27-Jul-2026 2,350.00 2,360.00 2,260.00 2,310.00 22,400 0
24-Jul-2026 2,480.00 2,540.00 2,230.00 2,370.00 38,900 0
23-Jul-2026 2,430.00 2,490.00 2,250.00 2,480.00 58,600 0
22-Jul-2026 2,380.00 2,410.00 2,240.00 2,380.00 29,300 0
21-Jul-2026 2,410.00 2,490.00 2,340.00 2,420.00 20,200 0
20-Jul-2026 2,490.00 2,500.00 2,200.00 2,410.00 26,800 0
17-Jul-2026 2,440.00 2,500.00 2,440.00 2,500.00 14,600 0
16-Jul-2026 2,510.00 2,520.00 2,510.00 2,520.00 10,300 0
15-Jul-2026 2,500.00 2,530.00 2,440.00 2,520.00 14,700 0
14-Jul-2026 2,500.00 2,580.00 2,450.00 2,530.00 16,700 0
13-Jul-2026 2,540.00 2,550.00 2,480.00 2,500.00 20,700 0
10-Jul-2026 2,550.00 2,580.00 2,500.00 2,550.00 21,500 0
09-Jul-2026 2,600.00 2,610.00 2,280.00 2,550.00 27,600 0
08-Jul-2026 2,550.00 2,630.00 2,540.00 2,610.00 19,700 0
07-Jul-2026 2,620.00 2,650.00 2,550.00 2,650.00 39,200 0
06-Jul-2026 2,700.00 2,700.00 2,300.00 2,650.00 25,600 0
03-Jul-2026 2,650.00 2,710.00 2,630.00 2,700.00 21,000 0
02-Jul-2026 2,690.00 2,830.00 2,690.00 2,710.00 29,700 0
01-Jul-2026 2,660.00 2,680.00 2,660.00 2,680.00 19,700 0
30-Jun-2026 2,650.00 2,660.00 2,580.00 2,660.00 27,300 0
29-Jun-2026 2,660.00 2,670.00 2,650.00 2,660.00 22,000 0
26-Jun-2026 2,630.00 2,670.00 2,620.00 2,670.00 20,600 0
25-Jun-2026 2,660.00 2,670.00 2,660.00 2,670.00 12,600 0
24-Jun-2026 2,620.00 2,670.00 2,620.00 2,670.00 11,400 0
23-Jun-2026 2,660.00 2,680.00 2,610.00 2,670.00 15,100 0
22-Jun-2026 2,660.00 2,690.00 2,650.00 2,680.00 11,100 0
19-Jun-2026 2,700.00 2,710.00 2,650.00 2,690.00 15,900 0
18-Jun-2026 2,660.00 2,810.00 2,640.00 2,700.00 36,400 0
17-Jun-2026 2,700.00 2,700.00 2,650.00 2,690.00 25,500 0
15-Jun-2026 2,740.00 2,750.00 2,620.00 2,700.00 61,800 0
12-Jun-2026 2,600.00 2,760.00 2,600.00 2,750.00 11,500 0
11-Jun-2026 2,760.00 2,770.00 2,680.00 2,700.00 13,100 0
10-Jun-2026 2,680.00 2,850.00 2,680.00 2,770.00 19,200 0
09-Jun-2026 2,750.00 2,760.00 2,600.00 2,750.00 49,000 0
08-Jun-2026 2,780.00 2,790.00 2,780.00 2,780.00 20,800 0
05-Jun-2026 2,790.00 2,790.00 2,770.00 2,780.00 18,000 0
04-Jun-2026 2,770.00 2,780.00 2,660.00 2,750.00 24,200 0
03-Jun-2026 2,890.00 2,910.00 2,790.00 2,800.00 41,600 0
02-Jun-2026 2,900.00 2,910.00 2,780.00 2,890.00 48,500 0
29-May-2026 2,910.00 2,920.00 2,710.00 2,900.00 51,500 0
28-May-2026 2,910.00 2,910.00 2,910.00 2,910.00 0 0
27-May-2026 2,910.00 2,910.00 2,910.00 2,910.00 0 0
26-May-2026 2,910.00 2,920.00 2,820.00 2,910.00 84,500 0
25-May-2026 2,920.00 2,920.00 2,910.00 2,910.00 14,600 0
22-May-2026 2,910.00 2,920.00 2,910.00 2,920.00 55,900 0
21-May-2026 2,900.00 2,910.00 2,790.00 2,910.00 44,700 0
20-May-2026 2,890.00 2,900.00 2,740.00 2,900.00 55,900 0
19-May-2026 2,920.00 2,920.00 2,780.00 2,890.00 37,600 0
18-May-2026 2,860.00 2,950.00 2,860.00 2,920.00 48,900 0
15-May-2026 2,900.00 2,900.00 2,900.00 2,900.00 0 0
14-May-2026 2,900.00 2,900.00 2,900.00 2,900.00 0 0
13-May-2026 2,880.00 2,900.00 2,840.00 2,900.00 64,400 0
12-May-2026 2,840.00 2,880.00 2,840.00 2,870.00 39,200 0
11-May-2026 2,860.00 2,900.00 2,820.00 2,870.00 47,800 0
08-May-2026 2,840.00 2,910.00 2,810.00 2,870.00 101,300 0
07-May-2026 2,840.00 2,840.00 2,810.00 2,840.00 10,300 0
06-May-2026 2,820.00 2,840.00 2,810.00 2,840.00 21,500 0
05-May-2026 2,830.00 2,850.00 2,800.00 2,850.00 36,500 0
04-May-2026 2,820.00 2,850.00 2,770.00 2,840.00 60,900 0
30-Apr-2026 2,830.00 2,850.00 2,820.00 2,840.00 23,900 0
29-Apr-2026 2,830.00 2,840.00 2,780.00 2,840.00 60,600 0
28-Apr-2026 2,840.00 2,850.00 2,820.00 2,830.00 13,700 0
27-Apr-2026 2,830.00 2,840.00 2,820.00 2,840.00 44,300 0
24-Apr-2026 2,790.00 2,830.00 2,790.00 2,830.00 95,500 0
23-Apr-2026 2,780.00 2,790.00 2,740.00 2,790.00 71,800 0
22-Apr-2026 2,780.00 2,790.00 2,760.00 2,780.00 37,400 0
21-Apr-2026 2,800.00 2,810.00 2,770.00 2,780.00 29,400 0
20-Apr-2026 2,800.00 2,800.00 2,660.00 2,800.00 21,800 0
17-Apr-2026 2,660.00 2,790.00 2,650.00 2,790.00 132,100 0
16-Apr-2026 2,560.00 2,900.00 2,560.00 2,660.00 92,400 0
15-Apr-2026 2,650.00 2,670.00 2,530.00 2,600.00 141,000 0
14-Apr-2026 2,630.00 2,690.00 2,530.00 2,580.00 106,800 0
13-Apr-2026 2,550.00 2,640.00 2,530.00 2,640.00 50,300 0
10-Apr-2026 2,590.00 2,700.00 2,560.00 2,620.00 73,300 0
09-Apr-2026 2,670.00 2,780.00 2,560.00 2,700.00 53,400 0
08-Apr-2026 2,870.00 2,970.00 2,620.00 2,670.00 27,800 0
07-Apr-2026 2,930.00 2,940.00 2,670.00 2,770.00 33,000 0
06-Apr-2026 2,870.00 2,890.00 2,650.00 2,880.00 11,500 0
02-Apr-2026 2,860.00 2,900.00 2,440.00 2,870.00 25,900 0
01-Apr-2026 2,930.00 2,940.00 2,800.00 2,860.00 19,600 0
31-Mar-2026 2,810.00 2,930.00 2,810.00 2,890.00 23,600 0
30-Mar-2026 2,800.00 2,810.00 2,700.00 2,800.00 21,600 0
27-Mar-2026 2,800.00 2,800.00 2,680.00 2,790.00 20,800 0
26-Mar-2026 2,790.00 2,800.00 2,670.00 2,720.00 25,600 0
25-Mar-2026 2,750.00 2,810.00 2,620.00 2,730.00 47,700 0
17-Mar-2026 2,650.00 2,830.00 2,640.00 2,750.00 26,000 0
16-Mar-2026 2,680.00 2,750.00 2,650.00 2,730.00 35,100 0
13-Mar-2026 2,770.00 2,780.00 2,680.00 2,760.00 27,100 0
12-Mar-2026 2,720.00 2,810.00 2,660.00 2,780.00 113,300 0
11-Mar-2026 2,720.00 2,910.00 2,620.00 2,800.00 133,900 0
10-Mar-2026 2,770.00 2,790.00 2,630.00 2,790.00 91,500 0
09-Mar-2026 2,810.00 2,830.00 2,600.00 2,770.00 93,400 0
06-Mar-2026 2,730.00 2,850.00 2,550.00 2,810.00 71,300 0
05-Mar-2026 2,690.00 2,850.00 2,690.00 2,780.00 153,700 0