Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
29-Dec-2022 560.00 625.00 560.00 580.00 12,100 0
28-Dec-2022 585.00 645.00 570.00 600.00 2,600 0
27-Dec-2022 600.00 600.00 575.00 585.00 2,000 0
26-Dec-2022 590.00 610.00 590.00 590.00 1,700 0
23-Dec-2022 610.00 670.00 605.00 605.00 19,200 0
22-Dec-2022 715.00 715.00 650.00 650.00 17,700 0
21-Dec-2022 630.00 740.00 590.00 695.00 15,600 0
20-Dec-2022 665.00 665.00 620.00 620.00 6,300 0
19-Dec-2022 665.00 710.00 665.00 665.00 12,300 0
16-Dec-2022 750.00 755.00 710.00 710.00 1,200 0
15-Dec-2022 825.00 825.00 760.00 760.00 25,200 0
14-Dec-2022 645.00 855.00 645.00 815.00 58,900 0
13-Dec-2022 610.00 710.00 610.00 690.00 5,100 0
12-Dec-2022 645.00 645.00 645.00 645.00 0 0
09-Dec-2022 655.00 675.00 645.00 645.00 500 0
08-Dec-2022 675.00 675.00 675.00 675.00 200 0
07-Dec-2022 670.00 675.00 670.00 675.00 500 0
06-Dec-2022 670.00 670.00 670.00 670.00 0 0
05-Dec-2022 670.00 670.00 670.00 670.00 600 0
02-Dec-2022 675.00 675.00 670.00 670.00 4,800 0
01-Dec-2022 705.00 770.00 685.00 715.00 7,200 0
30-Nov-2022 665.00 785.00 660.00 720.00 7,800 0
29-Nov-2022 660.00 685.00 660.00 680.00 300 0
28-Nov-2022 735.00 735.00 700.00 700.00 400 0
25-Nov-2022 735.00 735.00 735.00 735.00 200 0
24-Nov-2022 760.00 760.00 760.00 760.00 1,300 0
23-Nov-2022 750.00 755.00 740.00 755.00 2,000 0
22-Nov-2022 770.00 770.00 770.00 770.00 1,500 0
21-Nov-2022 700.00 770.00 700.00 770.00 2,300 0
18-Nov-2022 740.00 740.00 695.00 695.00 6,200 0
17-Nov-2022 735.00 770.00 735.00 740.00 1,900 0
16-Nov-2022 780.00 795.00 745.00 780.00 3,400 0
15-Nov-2022 790.00 800.00 745.00 800.00 4,100 0
14-Nov-2022 845.00 845.00 790.00 790.00 8,800 0
11-Nov-2022 885.00 885.00 845.00 845.00 300 0
10-Nov-2022 920.00 920.00 860.00 865.00 80,600 0
09-Nov-2022 855.00 1,065.00 800.00 920.00 45,100 0
08-Nov-2022 900.00 900.00 855.00 855.00 9,900 0
07-Nov-2022 940.00 950.00 915.00 915.00 4,300 0
04-Nov-2022 1,045.00 1,095.00 980.00 980.00 33,700 0
03-Nov-2022 940.00 1,135.00 875.00 1,050.00 52,500 0
02-Nov-2022 940.00 1,175.00 920.00 940.00 106,800 0
01-Nov-2022 755.00 940.00 755.00 940.00 89,100 0
31-Oct-2022 645.00 755.00 645.00 755.00 12,000 0
28-Oct-2022 615.00 615.00 615.00 615.00 1,000 0
27-Oct-2022 645.00 645.00 610.00 610.00 300 0
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