City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 21,500 |
| 2022-02-07 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 26,400 |
| 2022-02-04 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | 104,900 |
| 2022-02-03 | 150.00 | 150.00 | 145.00 | 149.00 | 149.00 | 109,400 |
| 2022-02-02 | 149.00 | 150.00 | 145.00 | 150.00 | 150.00 | 152,600 |
| 2022-01-31 | 152.00 | 157.00 | 146.00 | 150.00 | 150.00 | 344,000 |
| 2022-01-28 | 151.00 | 155.00 | 144.00 | 152.00 | 152.00 | 50,266,000 |
| 2022-01-27 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2,400 |
| 2022-01-26 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 107,900 |
| 2022-01-25 | 149.00 | 153.00 | 146.00 | 153.00 | 153.00 | 13,801,300 |
| 2022-01-24 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 102,600 |
| 2022-01-21 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 99,300 |
| 2022-01-20 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 100,400 |
| 2022-01-19 | 150.00 | 150.00 | 144.00 | 150.00 | 150.00 | 500 |
| 2022-01-18 | 147.00 | 150.00 | 145.00 | 145.00 | 145.00 | 163,900 |
| 2022-01-17 | 149.00 | 149.00 | 143.00 | 149.00 | 149.00 | 301,600 |
| 2022-01-14 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 7,900 |
| 2022-01-13 | 150.00 | 150.00 | 144.00 | 149.00 | 149.00 | 331,600 |
| 2022-01-12 | 146.00 | 153.00 | 146.00 | 151.00 | 151.00 | 63,000 |
| 2022-01-11 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 301,800 |
| 2022-01-10 | 149.00 | 150.00 | 144.00 | 150.00 | 150.00 | 351,700 |
| 2022-01-07 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 400 |
| 2022-01-06 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 1,100 |
| 2022-01-05 | 157.00 | 157.00 | 146.00 | 149.00 | 149.00 | 23,800 |
| 2022-01-04 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 102,500 |
| 2022-01-03 | 156.00 | 157.00 | 147.00 | 152.00 | 152.00 | 104,500 |
| 2021-12-30 | 147.00 | 150.00 | 142.00 | 150.00 | 150.00 | 97,000 |
| 2021-12-29 | 146.00 | 148.00 | 142.00 | 142.00 | 142.00 | 10,400 |
| 2021-12-28 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | 13,100 |
| 2021-12-27 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 1,900 |
| 2021-12-24 | 147.00 | 147.00 | 139.00 | 145.00 | 145.00 | 304,200 |
| 2021-12-23 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | 6,000 |
| 2021-12-22 | 150.00 | 150.00 | 141.00 | 147.00 | 147.00 | 103,900 |
| 2021-12-21 | 149.00 | 157.00 | 140.00 | 149.00 | 149.00 | 162,300 |
| 2021-12-20 | 145.00 | 158.00 | 145.00 | 149.00 | 149.00 | 15,300 |
| 2021-12-17 | 146.00 | 150.00 | 141.00 | 149.00 | 149.00 | 32,100 |
| 2021-12-16 | 150.00 | 158.00 | 145.00 | 146.00 | 146.00 | 73,600 |
| 2021-12-15 | 158.00 | 158.00 | 146.00 | 150.00 | 150.00 | 62,800 |
| 2021-12-14 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 101,200 |
| 2021-12-13 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 32,000 |
| 2021-12-10 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 603,200 |
| 2021-12-09 | 160.00 | 170.00 | 151.00 | 152.00 | 152.00 | 321,447,700 |
| 2021-12-08 | 150.00 | 160.00 | 145.00 | 153.00 | 153.00 | 213,187,200 |
| 2021-12-07 | 158.00 | 160.00 | 149.00 | 150.00 | 150.00 | 219,562,600 |
| 2021-12-06 | 147.00 | 160.00 | 145.00 | 160.00 | 160.00 | 207,040,400 |
| 2021-12-03 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | 510,500 |
| 2021-12-02 | 154.00 | 159.00 | 148.00 | 150.00 | 150.00 | 908,700 |
| 2021-12-01 | 148.00 | 159.00 | 148.00 | 159.00 | 159.00 | 500 |
| 2021-11-30 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 104,800 |
| 2021-11-29 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 103,200 |
| 2021-11-26 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 113,400 |
| 2021-11-25 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 13,100,500 |
| 2021-11-24 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 15,101,000 |
| 2021-11-23 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 15,286,200 |
| 2021-11-22 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 15,088,800 |
| 2021-11-19 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 10,121,100 |
| 2021-11-18 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 32,800 |
| 2021-11-17 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 20,481,900 |
| 2021-11-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 810,400 |
| 2021-11-15 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 403,100 |
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.