City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 13,300 |
| 2022-11-03 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 18,200 |
| 2022-11-02 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-11-01 | 140.00 | 140.00 | 132.00 | 139.00 | 139.00 | 1,700 |
| 2022-10-31 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,700 |
| 2022-10-28 | 140.00 | 145.00 | 139.00 | 140.00 | 140.00 | 107,000 |
| 2022-10-27 | 141.00 | 149.00 | 134.00 | 149.00 | 149.00 | 2,300 |
| 2022-10-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-10-25 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 3,700 |
| 2022-10-24 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-10-21 | 132.00 | 142.00 | 131.00 | 142.00 | 142.00 | 954,600 |
| 2022-10-20 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 50,500 |
| 2022-10-19 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 50,300 |
| 2022-10-18 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 49,400 |
| 2022-10-17 | 142.00 | 143.00 | 133.00 | 133.00 | 133.00 | 109,300 |
| 2022-10-14 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1,100 |
| 2022-10-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 |
| 2022-10-12 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 42,500 |
| 2022-10-11 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-10-10 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 200 |
| 2022-10-07 | 142.00 | 143.00 | 137.00 | 143.00 | 143.00 | 17,700 |
| 2022-10-06 | 145.00 | 145.00 | 138.00 | 145.00 | 145.00 | 141,100 |
| 2022-10-05 | 143.00 | 148.00 | 137.00 | 145.00 | 145.00 | 37,100 |
| 2022-10-04 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | 110,200 |
| 2022-10-03 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | 300 |
| 2022-09-30 | 145.00 | 148.00 | 135.00 | 148.00 | 148.00 | 1,358,800 |
| 2022-09-29 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 300 |
| 2022-09-28 | 142.00 | 150.00 | 136.00 | 146.00 | 146.00 | 18,555,900 |
| 2022-09-27 | 141.00 | 144.00 | 136.00 | 142.00 | 142.00 | 11,100 |
| 2022-09-26 | 139.00 | 144.00 | 132.00 | 144.00 | 144.00 | 35,233,300 |
| 2022-09-23 | 126.00 | 139.00 | 126.00 | 139.00 | 139.00 | 5,400 |
| 2022-09-22 | 131.00 | 131.00 | 126.00 | 131.00 | 131.00 | 1,800 |
| 2022-09-21 | 134.00 | 134.00 | 125.00 | 133.00 | 133.00 | 1,900 |
| 2022-09-20 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2,300 |
| 2022-09-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| 2022-09-16 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 600 |
| 2022-09-15 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 2,514,700 |
| 2022-09-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-09-13 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 5,700 |
| 2022-09-12 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 2,000 |
| 2022-09-09 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 11,600 |
| 2022-09-08 | 131.00 | 138.00 | 131.00 | 137.00 | 137.00 | 8,000 |
| 2022-09-07 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,200 |
| 2022-09-06 | 132.00 | 132.00 | 126.00 | 131.00 | 131.00 | 2,900 |
| 2022-09-05 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 42,019,100 |
| 2022-09-02 | 134.00 | 134.00 | 127.00 | 133.00 | 133.00 | 1,064,100 |
| 2022-09-01 | 137.00 | 144.00 | 134.00 | 134.00 | 134.00 | 7,756,300 |
| 2022-08-31 | 144.00 | 144.00 | 136.00 | 144.00 | 144.00 | 3,100 |
| 2022-08-30 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-08-29 | 139.00 | 146.00 | 139.00 | 146.00 | 146.00 | 1,200 |
| 2022-08-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 400 |
| 2022-08-25 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 600 |
| 2022-08-24 | 138.00 | 150.00 | 138.00 | 148.00 | 148.00 | 1,300 |
| 2022-08-23 | 137.00 | 154.00 | 137.00 | 147.00 | 147.00 | 21,900 |
| 2022-08-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-19 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-18 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-15 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-12 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.