Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Citra Putra Realty Tbk (CLAY) Historical Prices

ID:CLAY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,940.002,940.002,920.002,940.002,940.000.00%25,7001.62
Nov 10, 20262,940.002,940.002,940.002,940.002,940.00+2.08%11,1000.70
Nov 09, 20262,980.002,980.002,940.002,940.002,940.00+2.08%16,8001.04
Nov 06, 20262,780.002,880.002,780.002,880.002,880.000.00%21,2001.28
Nov 05, 20262,880.002,880.002,880.002,880.002,880.000.00%11,1000.67
Nov 04, 20262,870.002,880.002,870.002,880.002,880.000.00%12,4000.73
Nov 03, 20262,960.002,960.002,760.002,880.002,880.00-2.70%19,1001.08
Nov 02, 20263,000.003,000.002,960.002,960.002,960.00-1.33%19,1001.06
Oct 30, 20262,850.003,000.002,850.003,000.003,000.00+4.90%17,0000.94
Oct 29, 20262,920.002,930.002,720.002,860.002,860.00-2.05%16,9000.91
Oct 28, 20262,930.002,940.002,750.002,920.002,920.00-0.68%14,1000.69
Oct 27, 20262,930.002,940.002,930.002,940.002,940.000.00%10,1000.49
Oct 26, 20262,990.002,990.002,800.002,940.002,940.00-2.00%12,9000.61
Oct 23, 20262,680.003,000.002,660.003,000.003,000.00+11.52%23,5001.13
Oct 22, 20262,710.002,720.002,560.002,690.002,690.00-0.37%17,3000.83
Oct 21, 20262,840.002,840.002,650.002,700.002,700.00-4.93%12,0000.56
Oct 20, 20262,570.002,840.002,510.002,840.002,840.00+7.58%20,6000.94
Oct 19, 20262,720.002,720.002,530.002,640.002,640.00-2.94%10,5000.47
Oct 16, 20262,820.002,880.002,650.002,720.002,720.00-1.81%24,8001.12
Oct 15, 20262,850.002,850.002,760.002,770.002,770.00-2.81%12,4000.55
Oct 14, 20262,800.002,870.002,710.002,850.002,850.00-1.38%15,4000.69
Oct 13, 20262,900.002,900.002,800.002,890.002,890.00-0.34%15,4000.69
Oct 12, 20262,810.002,900.002,810.002,900.002,900.00+2.84%19,2000.86
Oct 09, 20262,820.002,820.002,700.002,820.002,820.00-0.70%12,6000.56
Oct 08, 20262,750.002,840.002,750.002,840.002,840.000.00%20,5000.92
Oct 07, 20262,860.002,860.002,840.002,840.002,840.00+1.07%17,4000.78
Oct 06, 20262,750.002,810.002,750.002,810.002,810.00-0.35%10,2000.45
Oct 05, 20262,750.002,820.002,750.002,820.002,820.00+1.81%10,3000.45
Oct 02, 20262,780.002,780.002,770.002,770.002,770.00-0.72%10,4000.45
Oct 01, 20262,760.002,860.002,710.002,790.002,790.00+0.72%10,8000.46
Sep 30, 20262,760.002,770.002,760.002,770.002,770.000.00%10,0000.42
Sep 29, 20262,760.002,770.002,630.002,770.002,770.000.00%14,0000.59
Sep 28, 20262,710.002,850.002,700.002,770.002,770.00+0.73%17,8000.74
Sep 25, 20262,740.002,750.002,740.002,750.002,750.000.00%10,1000.42
Sep 24, 20262,740.002,750.002,650.002,750.002,750.000.00%21,9000.90
Sep 23, 20262,740.002,750.002,740.002,750.002,750.000.00%10,2000.42
Sep 22, 20262,750.002,750.002,600.002,750.002,750.000.00%26,2001.08
Sep 21, 20262,740.002,850.002,700.002,750.002,750.00+0.36%16,2990.68
Sep 18, 20262,740.002,800.002,660.002,740.002,740.000.00%15,4000.64
Sep 17, 20262,730.002,760.002,730.002,740.002,740.000.00%11,1000.46
Sep 16, 20262,660.002,760.002,600.002,740.002,740.00+2.62%24,0001.00
Sep 15, 20262,500.002,730.002,500.002,670.002,670.00+1.52%47,6002.00
Sep 14, 20262,640.002,640.002,630.002,630.002,630.00-1.87%10,7000.45
Sep 11, 20262,690.002,690.002,610.002,680.002,680.00-1.47%13,2000.55
Sep 10, 20262,790.002,810.002,670.002,720.002,720.00-2.51%12,3000.50
Sep 09, 20262,770.002,820.002,750.002,790.002,790.00+0.72%14,8000.60
Sep 08, 20262,750.002,830.002,710.002,770.002,770.00+1.47%50,1002.09
Sep 07, 20262,740.002,780.002,710.002,730.002,730.00+0.74%17,1000.71
Sep 04, 20262,700.002,720.002,550.002,710.002,710.00+0.74%15,9000.65
Sep 03, 20262,680.002,720.002,680.002,690.002,690.00+0.37%10,4000.42