Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
02-Apr-2024 360.00 360.00 360.00 360.00 0 0
01-Apr-2024 360.00 360.00 360.00 360.00 0 0
28-Mar-2024 360.00 360.00 360.00 360.00 0 0
27-Mar-2024 360.00 360.00 360.00 360.00 0 0
26-Mar-2024 360.00 360.00 360.00 360.00 0 0
25-Mar-2024 360.00 360.00 360.00 360.00 0 0
22-Mar-2024 360.00 360.00 360.00 360.00 0 0
21-Mar-2024 360.00 360.00 360.00 360.00 0 0
20-Mar-2024 360.00 360.00 360.00 360.00 0 0
19-Mar-2024 360.00 360.00 360.00 360.00 0 0
18-Mar-2024 360.00 360.00 360.00 360.00 0 0
15-Mar-2024 360.00 360.00 360.00 360.00 0 0
14-Mar-2024 360.00 360.00 360.00 360.00 0 0
13-Mar-2024 360.00 360.00 360.00 360.00 0 0
08-Mar-2024 360.00 360.00 360.00 360.00 4,400 0
07-Mar-2024 322.00 330.00 322.00 330.00 300 0
06-Mar-2024 320.00 320.00 320.00 320.00 200 0
05-Mar-2024 292.00 292.00 292.00 292.00 0 0
04-Mar-2024 292.00 292.00 292.00 292.00 1,100 0
01-Mar-2024 266.00 266.00 266.00 266.00 3,800 0
29-Feb-2024 242.00 242.00 242.00 242.00 3,600 0
28-Feb-2024 220.00 220.00 220.00 220.00 0 0
27-Feb-2024 220.00 220.00 220.00 220.00 100 0
26-Feb-2024 200.00 200.00 200.00 200.00 1,300 0
23-Feb-2024 196.00 196.00 196.00 196.00 0 0
22-Feb-2024 196.00 196.00 196.00 196.00 100 0
21-Feb-2024 196.00 196.00 196.00 196.00 0 0
20-Feb-2024 196.00 196.00 196.00 196.00 900 0
19-Feb-2024 196.00 196.00 196.00 196.00 6,200 0
16-Feb-2024 179.00 179.00 179.00 179.00 12,000 0
15-Feb-2024 163.00 163.00 163.00 163.00 5,000 0
13-Feb-2024 149.00 149.00 149.00 149.00 4,000 0
12-Feb-2024 136.00 136.00 136.00 136.00 4,100 0
07-Feb-2024 124.00 124.00 124.00 124.00 2,000 0
06-Feb-2024 113.00 113.00 113.00 113.00 600 0
05-Feb-2024 113.00 113.00 113.00 113.00 5,000 0
02-Feb-2024 103.00 103.00 103.00 103.00 5,000 0
01-Feb-2024 86.00 86.00 86.00 86.00 0 0
31-Jan-2024 86.00 86.00 86.00 86.00 600 0
30-Jan-2024 94.00 94.00 94.00 94.00 100 0
29-Jan-2024 86.00 86.00 86.00 86.00 0 0
26-Jan-2024 86.00 86.00 86.00 86.00 100 0
25-Jan-2024 86.00 86.00 86.00 86.00 300 0
24-Jan-2024 95.00 95.00 87.00 87.00 500 0
23-Jan-2024 95.00 95.00 95.00 95.00 281,500 0
22-Jan-2024 95.00 95.00 95.00 95.00 700 0
19-Jan-2024 95.00 95.00 95.00 95.00 0 0
18-Jan-2024 95.00 95.00 95.00 95.00 23,900 0
17-Jan-2024 105.00 105.00 95.00 95.00 1,200 0
16-Jan-2024 105.00 105.00 105.00 105.00 600 0
15-Jan-2024 107.00 107.00 107.00 107.00 1,700 0
12-Jan-2024 118.00 118.00 118.00 118.00 100 0
11-Jan-2024 118.00 118.00 118.00 118.00 3,400 0
10-Jan-2024 118.00 118.00 117.00 117.00 200 0
09-Jan-2024 118.00 118.00 118.00 118.00 100 0
08-Jan-2024 118.00 118.00 118.00 118.00 100 0
05-Jan-2024 118.00 118.00 118.00 118.00 0 0
04-Jan-2024 118.00 118.00 118.00 118.00 200 0
03-Jan-2024 128.00 128.00 118.00 118.00 200 0
02-Jan-2024 128.00 128.00 128.00 128.00 1,500 0
29-Dec-2023 144.00 144.00 130.00 130.00 400 0
28-Dec-2023 144.00 144.00 144.00 144.00 100 0
27-Dec-2023 144.00 144.00 144.00 144.00 54,500 0
22-Dec-2023 144.00 144.00 144.00 144.00 0 0
21-Dec-2023 144.00 144.00 144.00 144.00 100 0
20-Dec-2023 144.00 144.00 144.00 144.00 1,100 0
19-Dec-2023 160.00 160.00 160.00 160.00 0 0
18-Dec-2023 160.00 160.00 160.00 160.00 0 0
15-Dec-2023 160.00 160.00 160.00 160.00 0 0
14-Dec-2023 160.00 160.00 160.00 160.00 0 0
13-Dec-2023 160.00 160.00 160.00 160.00 800 0
12-Dec-2023 162.00 162.00 162.00 162.00 600 0
11-Dec-2023 180.00 180.00 180.00 180.00 0 0
08-Dec-2023 180.00 180.00 180.00 180.00 0 0
07-Dec-2023 180.00 180.00 180.00 180.00 0 0
06-Dec-2023 180.00 180.00 180.00 180.00 0 0
05-Dec-2023 180.00 180.00 180.00 180.00 0 0
04-Dec-2023 180.00 180.00 180.00 180.00 0 0
01-Dec-2023 180.00 180.00 180.00 180.00 0 0
30-Nov-2023 180.00 180.00 180.00 180.00 400 0
29-Nov-2023 180.00 180.00 180.00 180.00 200 0
28-Nov-2023 180.00 180.00 180.00 180.00 100 0
27-Nov-2023 180.00 180.00 180.00 180.00 0 0
24-Nov-2023 180.00 180.00 180.00 180.00 1,000 0
23-Nov-2023 180.00 180.00 180.00 180.00 100 0
22-Nov-2023 180.00 180.00 180.00 180.00 0 0
21-Nov-2023 180.00 180.00 180.00 180.00 0 0
20-Nov-2023 180.00 180.00 180.00 180.00 0 0
17-Nov-2023 180.00 180.00 180.00 180.00 0 0
16-Nov-2023 180.00 180.00 180.00 180.00 0 0
15-Nov-2023 180.00 180.00 180.00 180.00 0 0
14-Nov-2023 180.00 180.00 180.00 180.00 500 0
13-Nov-2023 200.00 200.00 200.00 200.00 0 0
10-Nov-2023 200.00 200.00 200.00 200.00 0 0
09-Nov-2023 200.00 200.00 200.00 200.00 0 0
08-Nov-2023 200.00 200.00 200.00 200.00 0 0
07-Nov-2023 200.00 200.00 200.00 200.00 0 0
06-Nov-2023 200.00 200.00 200.00 200.00 0 0
03-Nov-2023 200.00 200.00 200.00 200.00 0 0
02-Nov-2023 200.00 200.00 200.00 200.00 0 0