Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
26-Oct-2022 645.00 645.00 645.00 645.00 0 0
25-Oct-2022 600.00 645.00 600.00 645.00 400 0
24-Oct-2022 605.00 645.00 605.00 625.00 1,000 0
21-Oct-2022 605.00 605.00 605.00 605.00 0 0
20-Oct-2022 585.00 605.00 585.00 605.00 200 0
19-Oct-2022 605.00 605.00 605.00 605.00 0 0
18-Oct-2022 605.00 605.00 605.00 605.00 0 0
17-Oct-2022 625.00 625.00 605.00 605.00 400 0
14-Oct-2022 625.00 625.00 625.00 625.00 100 0
13-Oct-2022 625.00 625.00 625.00 625.00 0 0
12-Oct-2022 625.00 625.00 625.00 625.00 0 0
11-Oct-2022 675.00 675.00 625.00 625.00 1,900 0
10-Oct-2022 635.00 635.00 635.00 635.00 0 0
07-Oct-2022 720.00 720.00 635.00 635.00 7,800 0
06-Oct-2022 615.00 635.00 615.00 630.00 900 0
05-Oct-2022 635.00 635.00 635.00 635.00 100 0
04-Oct-2022 635.00 635.00 635.00 635.00 100 0
03-Oct-2022 635.00 635.00 635.00 635.00 100 0
30-Sep-2022 635.00 635.00 635.00 635.00 0 0
29-Sep-2022 635.00 635.00 635.00 635.00 0 0
28-Sep-2022 635.00 635.00 635.00 635.00 800 0
27-Sep-2022 660.00 660.00 660.00 660.00 100 0
26-Sep-2022 660.00 660.00 660.00 660.00 0 0
23-Sep-2022 660.00 660.00 660.00 660.00 100 0
22-Sep-2022 655.00 660.00 655.00 660.00 200 0
21-Sep-2022 655.00 655.00 655.00 655.00 0 0
20-Sep-2022 670.00 670.00 625.00 655.00 600 0
19-Sep-2022 655.00 680.00 630.00 630.00 1,700 0
16-Sep-2022 635.00 635.00 635.00 635.00 0 0
15-Sep-2022 670.00 670.00 635.00 635.00 400 0
14-Sep-2022 655.00 655.00 640.00 640.00 300 0
13-Sep-2022 665.00 665.00 640.00 660.00 1,200 0
12-Sep-2022 655.00 790.00 640.00 640.00 4,700 0
09-Sep-2022 655.00 655.00 655.00 655.00 0 0
08-Sep-2022 695.00 695.00 640.00 655.00 2,900 0
07-Sep-2022 670.00 700.00 645.00 670.00 2,700 0
06-Sep-2022 665.00 670.00 665.00 670.00 400 0
05-Sep-2022 680.00 685.00 645.00 670.00 700 0
02-Sep-2022 720.00 740.00 665.00 685.00 2,400 0
01-Sep-2022 650.00 690.00 635.00 690.00 2,400 0
31-Aug-2022 645.00 675.00 645.00 665.00 800 0
30-Aug-2022 645.00 645.00 645.00 645.00 300 0
29-Aug-2022 725.00 780.00 645.00 645.00 26,200 0
26-Aug-2022 690.00 765.00 675.00 690.00 2,000 0
25-Aug-2022 685.00 725.00 660.00 660.00 3,800 0
24-Aug-2022 675.00 710.00 650.00 655.00 8,600 0
23-Aug-2022 675.00 840.00 645.00 675.00 36,500 0
22-Aug-2022 675.00 675.00 675.00 675.00 200 0
19-Aug-2022 675.00 675.00 675.00 675.00 100 0
18-Aug-2022 680.00 680.00 670.00 675.00 700 0
16-Aug-2022 680.00 680.00 680.00 680.00 0 0
15-Aug-2022 680.00 680.00 680.00 680.00 100 0
12-Aug-2022 645.00 710.00 645.00 665.00 2,600 0
11-Aug-2022 720.00 720.00 680.00 690.00 1,000 0
10-Aug-2022 720.00 720.00 715.00 720.00 1,000 0
09-Aug-2022 670.00 720.00 670.00 700.00 600 0
08-Aug-2022 695.00 720.00 695.00 720.00 400 0
05-Aug-2022 715.00 720.00 715.00 720.00 200 0
04-Aug-2022 670.00 670.00 640.00 640.00 300 0
03-Aug-2022 670.00 670.00 670.00 670.00 0 0
02-Aug-2022 665.00 670.00 665.00 670.00 1,100 0
01-Aug-2022 700.00 700.00 700.00 700.00 0 0
29-Jul-2022 665.00 700.00 665.00 700.00 200 0
28-Jul-2022 700.00 735.00 640.00 705.00 1,000 0
27-Jul-2022 680.00 680.00 680.00 680.00 0 0
26-Jul-2022 720.00 720.00 680.00 680.00 3,100 0
25-Jul-2022 720.00 720.00 720.00 720.00 300 0
22-Jul-2022 670.00 705.00 670.00 675.00 1,300 0
21-Jul-2022 670.00 670.00 670.00 670.00 100 0
20-Jul-2022 695.00 695.00 670.00 670.00 21,500 0
19-Jul-2022 700.00 700.00 665.00 690.00 2,500 0
18-Jul-2022 705.00 820.00 665.00 695.00 4,400 0
15-Jul-2022 740.00 740.00 670.00 705.00 2,100 0
14-Jul-2022 725.00 725.00 690.00 720.00 3,700 0
13-Jul-2022 660.00 735.00 660.00 735.00 159,100 0
12-Jul-2022 640.00 690.00 640.00 690.00 400 0
11-Jul-2022 720.00 720.00 670.00 680.00 1,600 0
08-Jul-2022 720.00 720.00 720.00 720.00 0 0
07-Jul-2022 730.00 730.00 720.00 720.00 400 0
06-Jul-2022 695.00 730.00 695.00 730.00 500 0
05-Jul-2022 665.00 705.00 630.00 630.00 1,200 0
04-Jul-2022 705.00 710.00 665.00 665.00 800 0
01-Jul-2022 670.00 710.00 670.00 710.00 1,200 0
30-Jun-2022 660.00 725.00 660.00 715.00 2,400 0
29-Jun-2022 695.00 720.00 695.00 695.00 1,500 0
28-Jun-2022 685.00 745.00 675.00 730.00 2,500 0
27-Jun-2022 690.00 690.00 690.00 690.00 700 0
24-Jun-2022 720.00 720.00 690.00 690.00 800 0
23-Jun-2022 735.00 735.00 735.00 735.00 100 0
22-Jun-2022 685.00 685.00 685.00 685.00 0 0
21-Jun-2022 685.00 685.00 685.00 685.00 500 0
20-Jun-2022 700.00 700.00 675.00 675.00 400 0
17-Jun-2022 670.00 670.00 670.00 670.00 0 0
16-Jun-2022 655.00 670.00 655.00 670.00 700 0
15-Jun-2022 700.00 700.00 660.00 700.00 500 0
14-Jun-2022 660.00 700.00 660.00 700.00 2,900 0
13-Jun-2022 680.00 680.00 660.00 660.00 8,900 0
10-Jun-2022 715.00 790.00 680.00 680.00 7,300 0
09-Jun-2022 660.00 855.00 660.00 690.00 3,900 0
08-Jun-2022 735.00 740.00 700.00 700.00 900 0