PT Citra Putra Realty Tbk (IDX:CLAY)
Indonesia
· Delayed Price · Currency is IDR 3,370.00
+670.00 (24.81%)
Sep 26, 2025, 4:54 PM WIB
PT Citra Putra Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,690.00 | 3,370.00 | 2,430.00 | 3,370.00 | 3,370.00 | 24.81% | 601,500 |
| Sep 25, 2025 | 2,260.00 | 2,800.00 | 2,170.00 | 2,700.00 | 2,700.00 | 20.00% | 716,100 |
| Sep 24, 2025 | 2,250.00 | 2,390.00 | 2,240.00 | 2,250.00 | 2,250.00 | - | 85,300 |
| Sep 23, 2025 | 2,200.00 | 2,640.00 | 2,110.00 | 2,250.00 | 2,250.00 | 3.21% | 312,000 |
| Sep 22, 2025 | 2,660.00 | 2,660.00 | 2,110.00 | 2,180.00 | 2,180.00 | -12.10% | 312,000 |
| Sep 19, 2025 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - | - |
| Sep 18, 2025 | 2,470.00 | 2,480.00 | 2,030.00 | 2,480.00 | 2,480.00 | 24.62% | 277,000 |
| Sep 17, 2025 | 1,600.00 | 2,000.00 | 1,580.00 | 1,990.00 | 1,990.00 | 24.38% | 175,600 |
| Sep 16, 2025 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.27% | 120,000 |
| Sep 15, 2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,580.00 | 0.64% | 102,800 |
| Sep 12, 2025 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.64% | 65,600 |
| Sep 11, 2025 | 1,545.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 0.97% | 226,500 |
| Sep 10, 2025 | 1,540.00 | 1,545.00 | 1,460.00 | 1,545.00 | 1,545.00 | 0.32% | 137,600 |
| Sep 9, 2025 | 1,505.00 | 1,555.00 | 1,440.00 | 1,540.00 | 1,540.00 | 2.33% | 272,300 |
| Sep 8, 2025 | 1,505.00 | 1,505.00 | 1,380.00 | 1,505.00 | 1,505.00 | - | 75,500 |
| Sep 4, 2025 | 1,500.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.33% | 135,100 |
| Sep 3, 2025 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 32,400 |
| Sep 2, 2025 | 1,450.00 | 1,505.00 | 1,355.00 | 1,500.00 | 1,500.00 | 3.45% | 290,900 |
| Sep 1, 2025 | 1,440.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 0.35% | 92,200 |
| Aug 29, 2025 | 1,440.00 | 1,445.00 | 1,355.00 | 1,445.00 | 1,445.00 | 0.35% | 145,100 |
| Aug 28, 2025 | 1,440.00 | 1,440.00 | 1,370.00 | 1,440.00 | 1,440.00 | 0.70% | 130,500 |
| Aug 27, 2025 | 1,400.00 | 1,510.00 | 1,365.00 | 1,430.00 | 1,430.00 | 2.51% | 555,900 |
| Aug 26, 2025 | 1,385.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1.09% | 206,100 |
| Aug 25, 2025 | 1,380.00 | 1,440.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.36% | 371,200 |
| Aug 22, 2025 | 1,330.00 | 1,395.00 | 1,315.00 | 1,375.00 | 1,375.00 | 4.56% | 331,800 |
| Aug 21, 2025 | 1,285.00 | 1,335.00 | 1,280.00 | 1,315.00 | 1,315.00 | 2.33% | 194,500 |
| Aug 20, 2025 | 1,370.00 | 1,375.00 | 1,255.00 | 1,285.00 | 1,285.00 | -6.20% | 130,900 |
| Aug 19, 2025 | 1,445.00 | 1,610.00 | 1,325.00 | 1,370.00 | 1,370.00 | -5.19% | 480,400 |
| Aug 15, 2025 | 1,310.00 | 1,495.00 | 1,305.00 | 1,445.00 | 1,445.00 | 10.31% | 291,000 |
| Aug 14, 2025 | 1,305.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,310.00 | 0.38% | 263,500 |
| Aug 13, 2025 | 1,300.00 | 1,305.00 | 1,245.00 | 1,305.00 | 1,305.00 | 0.38% | 145,300 |
| Aug 12, 2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | - | 84,000 |
| Aug 11, 2025 | 1,250.00 | 1,335.00 | 1,210.00 | 1,300.00 | 1,300.00 | 4.00% | 156,500 |
| Aug 8, 2025 | 1,305.00 | 1,335.00 | 1,225.00 | 1,250.00 | 1,250.00 | -4.21% | 226,900 |
| Aug 7, 2025 | 1,385.00 | 1,640.00 | 1,270.00 | 1,305.00 | 1,305.00 | -5.43% | 527,700 |
| Aug 6, 2025 | 1,105.00 | 1,380.00 | 1,105.00 | 1,380.00 | 1,380.00 | 24.89% | 633,600 |
| Aug 5, 2025 | 1,210.00 | 1,295.00 | 1,100.00 | 1,105.00 | 1,105.00 | -9.80% | 149,700 |
| Aug 4, 2025 | 1,350.00 | 1,350.00 | 1,165.00 | 1,225.00 | 1,225.00 | -9.26% | 262,000 |
| Aug 1, 2025 | 1,400.00 | 1,415.00 | 1,190.00 | 1,350.00 | 1,350.00 | -3.57% | 190,500 |
| Jul 31, 2025 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,400.00 | -3.45% | 378,600 |
| Jul 30, 2025 | 1,430.00 | 1,715.00 | 1,405.00 | 1,450.00 | 1,450.00 | 4.32% | 755,600 |
| Jul 29, 2025 | 1,280.00 | 1,440.00 | 1,160.00 | 1,390.00 | 1,390.00 | 20.35% | 1,625,200 |
| Jul 28, 2025 | 1,000.00 | 1,155.00 | 1,000.00 | 1,155.00 | 1,155.00 | 24.86% | 447,000 |
| Jul 25, 2025 | 735.00 | 925.00 | 735.00 | 925.00 | 925.00 | 25.00% | 889,000 |
| Jul 24, 2025 | 670.00 | 850.00 | 620.00 | 740.00 | 740.00 | 8.82% | 460,600 |
| Jul 23, 2025 | 715.00 | 715.00 | 670.00 | 680.00 | 680.00 | 1.49% | 140,300 |
| Jul 22, 2025 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | -2.19% | 152,000 |
| Jul 21, 2025 | 655.00 | 700.00 | 655.00 | 685.00 | 685.00 | -1.44% | 48,300 |
| Jul 18, 2025 | 675.00 | 715.00 | 665.00 | 695.00 | 695.00 | - | 61,100 |
| Jul 17, 2025 | 710.00 | 710.00 | 655.00 | 695.00 | 695.00 | -2.11% | 64,600 |