Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
06-May-2025 850.00 865.00 840.00 855.00 135,400 0
05-May-2025 845.00 855.00 840.00 850.00 181,500 0
02-May-2025 835.00 845.00 830.00 845.00 130,700 0
30-Apr-2025 820.00 835.00 810.00 830.00 127,700 0
29-Apr-2025 810.00 820.00 810.00 815.00 222,300 0
28-Apr-2025 805.00 810.00 800.00 810.00 160,900 0
25-Apr-2025 795.00 805.00 795.00 805.00 140,600 0
24-Apr-2025 790.00 800.00 790.00 795.00 172,100 0
23-Apr-2025 775.00 795.00 775.00 790.00 229,400 0
22-Apr-2025 765.00 780.00 765.00 775.00 260,900 0
21-Apr-2025 760.00 765.00 745.00 765.00 177,000 0
17-Apr-2025 750.00 760.00 750.00 760.00 137,200 0
16-Apr-2025 745.00 755.00 730.00 745.00 137,300 0
15-Apr-2025 745.00 750.00 725.00 750.00 150,400 0
14-Apr-2025 740.00 750.00 710.00 745.00 198,700 0
11-Apr-2025 730.00 740.00 725.00 740.00 147,500 0
10-Apr-2025 735.00 735.00 710.00 735.00 276,300 0
09-Apr-2025 720.00 730.00 720.00 730.00 204,900 0
08-Apr-2025 640.00 725.00 640.00 725.00 143,800 0
27-Mar-2025 720.00 725.00 705.00 720.00 333,400 0
26-Mar-2025 685.00 715.00 675.00 715.00 587,100 0
25-Mar-2025 670.00 690.00 655.00 690.00 403,300 0
24-Mar-2025 660.00 675.00 630.00 675.00 494,500 0
21-Mar-2025 645.00 800.00 600.00 660.00 420,100 0
20-Mar-2025 600.00 650.00 595.00 645.00 470,600 0
19-Mar-2025 620.00 660.00 620.00 640.00 156,100 0
18-Mar-2025 680.00 695.00 665.00 665.00 148,700 0
17-Mar-2025 730.00 740.00 555.00 680.00 213,500 0
14-Mar-2025 700.00 700.00 665.00 665.00 188,600 0
13-Mar-2025 650.00 660.00 650.00 650.00 178,800 0
12-Mar-2025 640.00 645.00 640.00 645.00 183,400 0
11-Mar-2025 615.00 625.00 615.00 625.00 182,600 0
10-Mar-2025 620.00 620.00 615.00 615.00 234,700 0
07-Mar-2025 505.00 565.00 505.00 565.00 344,900 0
06-Mar-2025 560.00 565.00 560.00 560.00 48,700 0
05-Mar-2025 620.00 620.00 620.00 620.00 0 0
04-Mar-2025 620.00 620.00 620.00 620.00 0 0
03-Mar-2025 620.00 620.00 620.00 620.00 0 0
28-Feb-2025 620.00 620.00 620.00 620.00 0 0
27-Feb-2025 620.00 620.00 620.00 620.00 0 0
26-Feb-2025 620.00 620.00 620.00 620.00 0 0
25-Feb-2025 620.00 620.00 620.00 620.00 0 0
24-Feb-2025 620.00 620.00 620.00 620.00 0 0
21-Feb-2025 620.00 620.00 620.00 620.00 0 0
20-Feb-2025 620.00 620.00 620.00 620.00 0 0
19-Feb-2025 620.00 620.00 620.00 620.00 0 0
18-Feb-2025 620.00 620.00 620.00 620.00 0 0
17-Feb-2025 620.00 620.00 620.00 620.00 0 0
14-Feb-2025 620.00 620.00 620.00 620.00 0 0
13-Feb-2025 620.00 620.00 620.00 620.00 0 0
12-Feb-2025 620.00 620.00 620.00 620.00 0 0
11-Feb-2025 620.00 620.00 620.00 620.00 0 0
10-Feb-2025 620.00 620.00 620.00 620.00 0 0
07-Feb-2025 620.00 620.00 620.00 620.00 0 0
06-Feb-2025 620.00 620.00 620.00 620.00 0 0
05-Feb-2025 575.00 620.00 575.00 620.00 188,600 0
04-Feb-2025 540.00 565.00 540.00 565.00 199,900 0
03-Feb-2025 476.00 515.00 476.00 515.00 216,800 0
31-Jan-2025 432.00 472.00 432.00 472.00 231,300 0
30-Jan-2025 420.00 430.00 420.00 430.00 240,400 0
24-Jan-2025 414.00 422.00 414.00 420.00 263,300 0
23-Jan-2025 380.00 412.00 380.00 412.00 327,700 0
22-Jan-2025 372.00 380.00 372.00 380.00 287,500 0
21-Jan-2025 354.00 370.00 354.00 370.00 274,600 0
20-Jan-2025 352.00 354.00 350.00 354.00 286,400 0
17-Jan-2025 340.00 350.00 340.00 350.00 299,700 0
16-Jan-2025 306.00 330.00 306.00 330.00 373,600 0
15-Jan-2025 290.00 302.00 290.00 302.00 347,300 0
14-Jan-2025 258.00 288.00 258.00 288.00 381,300 0
13-Jan-2025 264.00 264.00 264.00 264.00 0 0
10-Jan-2025 264.00 264.00 264.00 264.00 1,200 0
09-Jan-2025 264.00 264.00 264.00 264.00 2,500 0
08-Jan-2025 240.00 264.00 240.00 264.00 1,200 0
07-Jan-2025 240.00 240.00 240.00 240.00 66,800 0
06-Jan-2025 266.00 266.00 266.00 266.00 0 0
03-Jan-2025 266.00 266.00 266.00 266.00 0 0
02-Jan-2025 266.00 266.00 266.00 266.00 0 0
30-Dec-2024 266.00 266.00 266.00 266.00 0 0
27-Dec-2024 266.00 266.00 266.00 266.00 0 0
24-Dec-2024 266.00 266.00 266.00 266.00 0 0
23-Dec-2024 266.00 266.00 266.00 266.00 0 0
20-Dec-2024 266.00 266.00 266.00 266.00 0 0
19-Dec-2024 266.00 266.00 266.00 266.00 0 0
18-Dec-2024 266.00 266.00 266.00 266.00 0 0
17-Dec-2024 266.00 266.00 266.00 266.00 0 0
16-Dec-2024 266.00 266.00 266.00 266.00 0 0
13-Dec-2024 266.00 266.00 266.00 266.00 0 0
12-Dec-2024 266.00 266.00 266.00 266.00 0 0
11-Dec-2024 266.00 266.00 266.00 266.00 0 0
10-Dec-2024 266.00 266.00 266.00 266.00 0 0
09-Dec-2024 266.00 266.00 266.00 266.00 0 0
06-Dec-2024 266.00 266.00 266.00 266.00 0 0
05-Dec-2024 266.00 266.00 266.00 266.00 0 0
04-Dec-2024 266.00 266.00 266.00 266.00 0 0
03-Dec-2024 266.00 266.00 266.00 266.00 0 0
02-Dec-2024 266.00 266.00 266.00 266.00 0 0
29-Nov-2024 266.00 266.00 266.00 266.00 0 0
28-Nov-2024 266.00 266.00 266.00 266.00 0 0
26-Nov-2024 266.00 266.00 266.00 266.00 4,200 0
25-Nov-2024 242.00 242.00 242.00 242.00 0 0