Price History - CLAY

Kembali ke Company
Ticker: CLAY
Company: PT Citra Putra Realty Tbk
Date Open High Low Close Volume Value
28-Aug-2023 250.00 250.00 250.00 250.00 2,600 0
25-Aug-2023 256.00 256.00 256.00 256.00 0 0
24-Aug-2023 256.00 256.00 256.00 256.00 0 0
23-Aug-2023 256.00 256.00 256.00 256.00 0 0
22-Aug-2023 256.00 256.00 256.00 256.00 2,100 0
21-Aug-2023 256.00 256.00 256.00 256.00 0 0
18-Aug-2023 256.00 256.00 256.00 256.00 112,600 0
16-Aug-2023 258.00 258.00 258.00 258.00 100 0
15-Aug-2023 258.00 258.00 258.00 258.00 1,200 0
14-Aug-2023 258.00 258.00 258.00 258.00 0 0
11-Aug-2023 258.00 258.00 258.00 258.00 0 0
10-Aug-2023 258.00 258.00 258.00 258.00 0 0
09-Aug-2023 258.00 258.00 258.00 258.00 400 0
08-Aug-2023 258.00 258.00 258.00 258.00 0 0
07-Aug-2023 258.00 258.00 258.00 258.00 0 0
04-Aug-2023 258.00 258.00 258.00 258.00 0 0
03-Aug-2023 258.00 258.00 258.00 258.00 0 0
02-Aug-2023 258.00 258.00 258.00 258.00 200 0
01-Aug-2023 240.00 240.00 240.00 240.00 0 0
31-Jul-2023 240.00 240.00 240.00 240.00 0 0
28-Jul-2023 240.00 240.00 240.00 240.00 1,000 0
27-Jul-2023 240.00 240.00 240.00 240.00 0 0
26-Jul-2023 240.00 240.00 240.00 240.00 200 0
25-Jul-2023 240.00 240.00 240.00 240.00 100 0
24-Jul-2023 240.00 240.00 240.00 240.00 100 0
21-Jul-2023 248.00 248.00 248.00 248.00 0 0
20-Jul-2023 248.00 248.00 248.00 248.00 400 0
18-Jul-2023 248.00 248.00 248.00 248.00 0 0
17-Jul-2023 248.00 248.00 248.00 248.00 100 0
14-Jul-2023 254.00 254.00 254.00 254.00 0 0
13-Jul-2023 254.00 254.00 254.00 254.00 700 0
12-Jul-2023 254.00 254.00 254.00 254.00 100 0
11-Jul-2023 278.00 278.00 278.00 278.00 0 0
10-Jul-2023 278.00 278.00 278.00 278.00 0 0
07-Jul-2023 278.00 278.00 278.00 278.00 0 0
06-Jul-2023 278.00 278.00 278.00 278.00 100 0
05-Jul-2023 282.00 282.00 282.00 282.00 0 0
04-Jul-2023 282.00 282.00 282.00 282.00 0 0
03-Jul-2023 282.00 282.00 282.00 282.00 0 0
27-Jun-2023 282.00 282.00 282.00 282.00 0 0
26-Jun-2023 282.00 282.00 282.00 282.00 0 0
23-Jun-2023 282.00 282.00 282.00 282.00 0 0
22-Jun-2023 282.00 282.00 282.00 282.00 100 0
21-Jun-2023 282.00 282.00 282.00 282.00 0 0
20-Jun-2023 282.00 282.00 282.00 282.00 400 0
19-Jun-2023 282.00 282.00 282.00 282.00 0 0
16-Jun-2023 282.00 282.00 282.00 282.00 0 0
15-Jun-2023 282.00 282.00 282.00 282.00 100 0
14-Jun-2023 282.00 282.00 282.00 282.00 0 0
13-Jun-2023 282.00 282.00 282.00 282.00 0 0
12-Jun-2023 282.00 282.00 282.00 282.00 0 0
09-Jun-2023 296.00 296.00 282.00 282.00 700 0
08-Jun-2023 312.00 312.00 284.00 294.00 500 0
07-Jun-2023 320.00 320.00 292.00 312.00 1,600 0
06-Jun-2023 312.00 326.00 292.00 324.00 700 0
05-Jun-2023 286.00 312.00 286.00 312.00 19,100 0
31-May-2023 284.00 284.00 284.00 284.00 1,200 0
30-May-2023 286.00 286.00 284.00 284.00 1,600 0
29-May-2023 286.00 286.00 286.00 286.00 5,000 0
26-May-2023 286.00 286.00 286.00 286.00 100 0
25-May-2023 286.00 286.00 286.00 286.00 1,400 0
24-May-2023 286.00 288.00 286.00 286.00 300 0
23-May-2023 286.00 290.00 284.00 284.00 3,600 0
22-May-2023 284.00 284.00 284.00 284.00 900 0
19-May-2023 302.00 302.00 284.00 284.00 1,600 0
17-May-2023 280.00 304.00 280.00 304.00 1,000 0
16-May-2023 260.00 298.00 260.00 298.00 5,400 0
15-May-2023 260.00 282.00 260.00 272.00 2,900 0
12-May-2023 268.00 280.00 258.00 260.00 2,100 0
11-May-2023 258.00 274.00 258.00 258.00 2,500 0
10-May-2023 294.00 294.00 274.00 274.00 2,900 0
09-May-2023 306.00 306.00 294.00 294.00 700 0
08-May-2023 312.00 312.00 312.00 312.00 100 0
05-May-2023 318.00 334.00 318.00 328.00 1,000 0
04-May-2023 346.00 346.00 336.00 338.00 800 0
03-May-2023 352.00 352.00 334.00 334.00 500 0
02-May-2023 336.00 350.00 334.00 348.00 1,700 0
28-Apr-2023 372.00 372.00 348.00 352.00 900 0
27-Apr-2023 370.00 370.00 348.00 354.00 3,800 0
26-Apr-2023 396.00 396.00 374.00 374.00 700 0
18-Apr-2023 396.00 396.00 396.00 396.00 100 0
17-Apr-2023 400.00 400.00 400.00 400.00 0 0
14-Apr-2023 406.00 406.00 400.00 400.00 5,000 0
13-Apr-2023 406.00 420.00 404.00 404.00 11,000 0
12-Apr-2023 442.00 442.00 434.00 434.00 800 0
11-Apr-2023 466.00 466.00 456.00 456.00 11,900 0
10-Apr-2023 438.00 480.00 438.00 466.00 60,500 0
06-Apr-2023 450.00 450.00 420.00 438.00 600 0
05-Apr-2023 462.00 462.00 450.00 450.00 1,400 0
04-Apr-2023 482.00 482.00 482.00 482.00 0 0
03-Apr-2023 515.00 515.00 476.00 482.00 3,400 0
31-Mar-2023 490.00 490.00 490.00 490.00 300 0
30-Mar-2023 430.00 560.00 430.00 525.00 7,900 0
29-Mar-2023 354.00 460.00 352.00 460.00 6,000 0
28-Mar-2023 374.00 374.00 374.00 374.00 0 0
27-Mar-2023 376.00 376.00 374.00 374.00 1,300 0
24-Mar-2023 396.00 396.00 396.00 396.00 0 0
21-Mar-2023 396.00 396.00 396.00 396.00 0 0
20-Mar-2023 396.00 396.00 396.00 396.00 100 0
17-Mar-2023 396.00 396.00 396.00 396.00 0 0