Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,820.00 2,820.00 2,700.00 2,820.00 12,600 0
08-Oct-2026 2,750.00 2,840.00 2,750.00 2,840.00 20,500 0
07-Oct-2026 2,860.00 2,860.00 2,840.00 2,840.00 17,400 0
06-Oct-2026 2,750.00 2,810.00 2,750.00 2,810.00 10,200 0
05-Oct-2026 2,750.00 2,820.00 2,750.00 2,820.00 10,300 0
02-Oct-2026 2,780.00 2,780.00 2,770.00 2,770.00 10,400 0
01-Oct-2026 2,760.00 2,860.00 2,710.00 2,790.00 10,800 0
30-Sep-2026 2,760.00 2,770.00 2,760.00 2,770.00 10,000 0
29-Sep-2026 2,760.00 2,770.00 2,630.00 2,770.00 14,000 0
28-Sep-2026 2,710.00 2,850.00 2,700.00 2,770.00 17,800 0
25-Sep-2026 2,740.00 2,750.00 2,740.00 2,750.00 10,100 0
24-Sep-2026 2,740.00 2,750.00 2,650.00 2,750.00 21,900 0
23-Sep-2026 2,740.00 2,750.00 2,740.00 2,750.00 10,200 0
22-Sep-2026 2,750.00 2,750.00 2,600.00 2,750.00 26,200 0
21-Sep-2026 2,740.00 2,850.00 2,700.00 2,750.00 16,300 0
18-Sep-2026 2,740.00 2,800.00 2,660.00 2,740.00 15,400 0
17-Sep-2026 2,730.00 2,760.00 2,730.00 2,740.00 11,100 0
16-Sep-2026 2,660.00 2,760.00 2,600.00 2,740.00 24,000 0
15-Sep-2026 2,500.00 2,730.00 2,500.00 2,670.00 47,600 0
14-Sep-2026 2,640.00 2,640.00 2,630.00 2,630.00 10,700 0
11-Sep-2026 2,690.00 2,690.00 2,610.00 2,680.00 13,200 0
10-Sep-2026 2,790.00 2,810.00 2,670.00 2,720.00 12,300 0
09-Sep-2026 2,770.00 2,820.00 2,750.00 2,790.00 14,800 0
08-Sep-2026 2,750.00 2,830.00 2,710.00 2,770.00 50,100 0
07-Sep-2026 2,740.00 2,780.00 2,710.00 2,730.00 17,100 0
04-Sep-2026 2,700.00 2,720.00 2,550.00 2,710.00 15,900 0
03-Sep-2026 2,680.00 2,720.00 2,680.00 2,690.00 10,400 0
02-Sep-2026 2,660.00 2,690.00 2,640.00 2,680.00 12,100 0
01-Sep-2026 2,660.00 2,770.00 2,660.00 2,760.00 10,500 0
31-Aug-2026 2,650.00 2,710.00 2,650.00 2,710.00 10,100 0
28-Aug-2026 2,650.00 2,720.00 2,600.00 2,700.00 26,600 0
27-Aug-2026 2,700.00 2,730.00 2,690.00 2,730.00 10,700 0
26-Aug-2026 2,650.00 2,720.00 2,410.00 2,720.00 12,100 0
24-Aug-2026 2,700.00 2,730.00 2,630.00 2,730.00 11,700 0
21-Aug-2026 2,790.00 2,860.00 2,740.00 2,740.00 12,700 0
20-Aug-2026 2,740.00 2,840.00 2,740.00 2,830.00 14,500 0
19-Aug-2026 2,660.00 2,740.00 2,660.00 2,740.00 19,500 0
18-Aug-2026 2,720.00 2,750.00 2,550.00 2,740.00 31,700 0
14-Aug-2026 2,770.00 2,790.00 2,700.00 2,790.00 15,000 0
13-Aug-2026 2,720.00 2,820.00 2,720.00 2,780.00 14,500 0
12-Aug-2026 2,760.00 2,880.00 2,710.00 2,770.00 26,200 0
11-Aug-2026 2,720.00 2,900.00 2,700.00 2,760.00 49,900 0
10-Aug-2026 2,710.00 2,740.00 2,700.00 2,740.00 17,100 0
07-Aug-2026 2,760.00 2,790.00 2,700.00 2,760.00 39,500 0
06-Aug-2026 2,630.00 2,810.00 2,580.00 2,800.00 54,000 0
05-Aug-2026 2,670.00 2,930.00 2,640.00 2,700.00 39,100 0
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