Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 2,730.00 2,780.00 2,600.00 2,690.00 73,800 0
03-Mar-2026 2,920.00 2,940.00 2,770.00 2,780.00 147,300 0
02-Mar-2026 2,920.00 2,940.00 2,730.00 2,920.00 164,900 0
27-Feb-2026 2,920.00 2,950.00 2,700.00 2,920.00 253,600 0
26-Feb-2026 2,850.00 2,920.00 2,710.00 2,920.00 208,500 0
25-Feb-2026 2,900.00 2,910.00 2,880.00 2,910.00 142,700 0
24-Feb-2026 2,930.00 2,940.00 2,620.00 2,900.00 186,200 0
23-Feb-2026 2,930.00 2,980.00 2,860.00 2,930.00 275,300 0
20-Feb-2026 2,900.00 2,940.00 2,890.00 2,930.00 419,600 0
19-Feb-2026 2,750.00 2,950.00 2,750.00 2,900.00 274,800 0
18-Feb-2026 2,750.00 2,750.00 2,750.00 2,750.00 0 0
13-Feb-2026 2,740.00 2,760.00 2,660.00 2,750.00 13,800 0
12-Feb-2026 2,730.00 2,740.00 2,640.00 2,740.00 38,500 0
11-Feb-2026 2,720.00 2,740.00 2,640.00 2,730.00 50,100 0
10-Feb-2026 2,700.00 2,740.00 2,510.00 2,720.00 86,700 0
09-Feb-2026 2,800.00 2,800.00 2,580.00 2,710.00 138,100 0
06-Feb-2026 2,750.00 2,820.00 2,700.00 2,800.00 124,000 0
05-Feb-2026 2,850.00 2,860.00 2,710.00 2,850.00 194,500 0
04-Feb-2026 2,800.00 2,900.00 2,710.00 2,850.00 303,600 0
03-Feb-2026 2,780.00 2,800.00 2,680.00 2,800.00 249,400 0
02-Feb-2026 2,860.00 2,870.00 2,550.00 2,780.00 291,700 0
30-Jan-2026 3,000.00 3,010.00 2,710.00 2,860.00 380,100 0
29-Jan-2026 3,000.00 3,000.00 2,860.00 3,000.00 392,600 0
28-Jan-2026 2,850.00 3,200.00 2,830.00 3,000.00 1,085,700 0
27-Jan-2026 2,600.00 2,860.00 2,570.00 2,850.00 936,000 0
26-Jan-2026 2,650.00 2,660.00 2,500.00 2,600.00 268,700 0
23-Jan-2026 2,680.00 2,680.00 2,550.00 2,650.00 625,500 0
22-Jan-2026 2,520.00 2,720.00 2,480.00 2,680.00 962,800 0
21-Jan-2026 2,460.00 2,530.00 2,350.00 2,520.00 932,100 0
20-Jan-2026 2,450.00 2,470.00 2,350.00 2,460.00 300,000 0
19-Jan-2026 2,490.00 2,550.00 2,350.00 2,450.00 605,300 0
15-Jan-2026 2,500.00 2,500.00 2,410.00 2,490.00 233,000 0
14-Jan-2026 2,400.00 2,550.00 2,390.00 2,500.00 714,800 0
13-Jan-2026 2,370.00 2,400.00 2,260.00 2,400.00 337,400 0
12-Jan-2026 2,380.00 2,380.00 2,210.00 2,370.00 208,900 0
09-Jan-2026 2,220.00 2,400.00 2,170.00 2,380.00 845,600 0
08-Jan-2026 2,150.00 2,170.00 2,000.00 2,170.00 247,800 0
07-Jan-2026 2,150.00 2,220.00 2,130.00 2,150.00 194,500 0
06-Jan-2026 2,270.00 2,290.00 2,120.00 2,150.00 115,800 0
05-Jan-2026 2,290.00 2,400.00 2,200.00 2,270.00 196,500 0
02-Jan-2026 2,320.00 2,850.00 2,270.00 2,290.00 372,900 0
30-Dec-2025 2,310.00 2,450.00 2,300.00 2,340.00 136,300 0
29-Dec-2025 2,460.00 2,460.00 2,250.00 2,310.00 204,300 0
24-Dec-2025 2,420.00 2,450.00 2,360.00 2,400.00 135,800 0
23-Dec-2025 2,500.00 2,500.00 2,410.00 2,460.00 268,400 0
22-Dec-2025 2,470.00 2,840.00 2,300.00 2,500.00 655,400 0
19-Dec-2025 2,490.00 2,650.00 2,320.00 2,480.00 373,300 0
18-Dec-2025 2,620.00 2,900.00 2,400.00 2,500.00 458,600 0
17-Dec-2025 2,620.00 2,630.00 2,500.00 2,620.00 291,400 0
16-Dec-2025 2,600.00 2,850.00 2,570.00 2,640.00 510,700 0
15-Dec-2025 2,660.00 2,660.00 2,570.00 2,600.00 229,000 0
12-Dec-2025 2,650.00 2,850.00 2,620.00 2,660.00 373,900 0
11-Dec-2025 2,640.00 2,650.00 2,570.00 2,650.00 364,000 0
10-Dec-2025 2,630.00 2,720.00 2,550.00 2,640.00 310,000 0