Efek Terdaftar

CITRA PUTRA REALTY Tbk, PT

Security name
CITRA PUTRA REALTY Tbk
Issuer
CITRA PUTRA REALTY Tbk, PT
ISIN Code
ID1000147903
Short Code
CLAY
Type
Saham Biasa
Listing Date
18 Januari 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
520,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
2,570,000,000 (Total)
As of 10 Dec 2019
20.23% Scripless = 520,000,000.000
Local Percentage
20.19%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Jan 2019 0 306 306 306 130 3,978,000 12
21 Jan 2019 0 382 382 382 175 6,685,000 8
22 Jan 2019 0 476 476 476 166 7,901,600 11
23 Jan 2019 0 595 595 595 849 50,515,500 28
25 Jan 2019 0 925 925 925 6,403 592,277,500 80
28 Jan 2019 0 1,155 760 1,155 27,781 2,754,823,000 963
30 Jan 2019 0 1,440 1,200 1,440 8,740 1,252,949,500 203
31 Jan 2019 0 1,800 1,350 1,700 45,173 7,546,248,500 2,357
20 Feb 2019 0 1,775 1,450 1,540 23,104 3,712,641,000 1,000
21 Feb 2019 0 1,610 1,390 1,395 5,336 796,084,000 256
22 Feb 2019 0 1,740 1,385 1,725 20,836 3,301,101,000 848
25 Feb 2019 0 2,100 1,740 2,050 16,828 3,320,979,500 1,266
26 Feb 2019 0 2,140 1,940 2,060 12,552 2,566,629,000 595
27 Feb 2019 0 2,100 1,840 1,840 8,917 1,820,605,500 364
28 Feb 2019 0 1,850 1,730 1,840 3,977 728,441,000 253
01 Mar 2019 0 2,130 1,790 2,130 10,184 1,951,021,000 422
04 Mar 2019 0 2,390 2,150 2,330 5,745 1,323,603,000 519
05 Mar 2019 0 2,800 2,340 2,660 12,300 3,114,193,000 1,197
06 Mar 2019 0 3,180 2,670 3,180 19,955 5,843,005,000 1,091
08 Mar 2019 0 3,310 3,100 3,190 15,541 5,008,092,000 905
11 Mar 2019 0 3,250 2,610 3,000 6,951 2,009,266,000 666
12 Mar 2019 0 3,100 2,750 2,900 2,317 666,312,000 231
13 Mar 2019 0 3,150 2,790 3,150 10,535 3,139,615,000 737
14 Mar 2019 0 3,270 3,150 3,270 4,562 1,473,124,000 646
15 Mar 2019 0 3,280 3,150 3,170 1,756 562,275,000 147
18 Mar 2019 0 3,210 3,010 3,170 1,827 576,139,000 240
21 Mar 2019 0 3,170 3,030 3,090 636 196,649,000 125
22 Mar 2019 0 3,120 3,000 3,120 2,678 830,103,000 223
25 Mar 2019 0 3,170 3,010 3,150 1,686 524,283,000 94
26 Mar 2019 0 3,140 3,030 3,130 2,058 633,283,000 94
27 Mar 2019 0 3,160 3,090 3,140 2,346 731,561,000 228
28 Mar 2019 0 3,140 3,030 3,130 3,716 1,163,135,000 560
29 Mar 2019 0 3,170 3,050 3,170 5,953 1,856,292,000 410
04 Apr 2019 0 3,170 3,130 3,160 1,021 321,239,000 70
05 Apr 2019 0 3,170 3,000 3,170 1,913 595,552,000 70
08 Apr 2019 0 3,160 3,030 3,040 820 253,850,000 65
09 Apr 2019 0 3,170 3,050 3,160 1,310 412,823,000 58
10 Apr 2019 0 3,170 3,050 3,170 196 61,412,000 66
11 Apr 2019 0 3,170 3,120 3,170 1,644 519,195,000 47
15 Apr 2019 0 3,170 3,050 3,160 573 179,993,000 65
18 Apr 2019 0 3,150 3,000 3,150 1,211 378,151,000 76
22 Apr 2019 0 3,150 2,990 3,140 306 93,720,000 71
23 Apr 2019 0 3,170 3,030 3,140 492 152,773,000 87
08 May 2019 0 3,170 3,170 3,170 20 6,340,000 3
17 May 2019 0 3,170 2,900 3,170 114 36,045,000 8
20 May 2019 0 3,170 3,150 3,160 1,074 339,375,000 37
22 May 2019 0 3,160 3,150 3,160 734 231,294,000 33
23 May 2019 0 3,140 3,130 3,140 605 189,520,000 10
27 May 2019 0 3,150 2,940 3,140 1,842 570,744,000 94
18 Jun 2019 0 3,200 3,150 3,150 2,396 761,000,000 31
20 Jun 2019 0 3,170 3,080 3,170 323 102,369,000 10
21 Jun 2019 0 0 0 0 0 0 0
26 Jun 2019 0 3,200 3,050 3,160 716 228,629,000 15
03 Jul 2019 0 3,220 3,200 3,200 323 104,002,000 7
05 Jul 2019 0 3,220 3,140 3,140 660 209,876,000 10
10 Jul 2019 0 3,570 3,300 3,570 1,036 349,397,000 65
11 Jul 2019 0 3,600 3,510 3,570 66 23,599,000 15
12 Jul 2019 0 3,590 3,550 3,570 327 117,297,000 17
15 Jul 2019 0 3,600 3,500 3,600 339 121,806,000 21
18 Jul 2019 0 3,620 3,500 3,600 2,423 852,156,000 30
29 Jul 2019 0 3,830 3,740 3,820 7,890 2,981,637,000 278
31 Jul 2019 0 4,380 3,980 4,160 7,372 2,991,928,000 322
01 Aug 2019 0 4,600 4,160 4,310 7,292 3,075,966,000 253
02 Aug 2019 0 4,800 4,380 4,510 23,434 10,810,535,000 1,018
12 Aug 2019 0 4,590 4,570 4,570 29,997 13,749,004,000 4,009
13 Aug 2019 0 4,610 4,570 4,580 31,009 14,257,254,000 3,840
16 Aug 2019 0 4,630 4,600 4,620 32,740 15,125,536,000 2,990
19 Aug 2019 0 4,660 4,620 4,630 33,330 15,485,385,000 3,565
23 Aug 2019 0 4,740 4,710 4,720 33,191 15,694,114,000 2,922
26 Aug 2019 0 4,750 4,720 4,750 27,608 13,095,876,000 3,078
28 Aug 2019 0 4,800 4,760 4,800 26,599 12,721,261,000 3,015
30 Aug 2019 0 4,840 4,810 4,820 23,041 11,124,893,000 2,053
02 Sep 2019 0 4,860 4,810 4,830 21,050 10,196,542,000 3,211
03 Sep 2019 0 4,870 4,820 4,850 21,563 10,466,650,000 2,655
04 Sep 2019 0 4,870 4,840 4,860 21,059 10,240,767,000 2,826
10 Sep 2019 0 4,930 4,900 4,910 20,850 10,266,301,000 2,180
12 Sep 2019 0 4,950 4,930 4,930 20,264 10,019,151,000 2,368
13 Sep 2019 0 4,960 4,930 4,940 20,301 10,056,986,000 1,671
17 Sep 2019 0 4,980 4,960 4,970 21,133 10,507,592,000 2,881
18 Sep 2019 0 5,000 4,970 4,980 20,571 10,254,012,000 2,628
19 Sep 2019 0 5,025 4,980 4,990 20,588 10,305,677,000 2,672
20 Sep 2019 0 5,050 4,990 5,000 20,338 10,188,980,500 2,536
23 Sep 2019 0 5,050 5,000 5,025 20,297 10,221,672,500 2,631
25 Sep 2019 0 5,100 5,000 5,050 20,069 10,189,417,500 2,730
30 Sep 2019 0 5,175 5,100 5,125 21,147 10,904,862,500 2,655
01 Oct 2019 0 5,200 5,125 5,150 21,307 11,038,640,000 2,982
02 Oct 2019 0 5,250 5,150 5,200 20,917 10,888,232,500 2,982
03 Oct 2019 0 5,275 5,200 5,225 20,415 10,718,517,500 2,958
04 Oct 2019 0 5,275 5,225 5,250 20,415 10,742,707,500 2,409
07 Oct 2019 0 5,300 5,250 5,250 20,298 10,711,167,500 2,626
08 Oct 2019 0 5,325 5,250 5,300 20,342 10,801,505,000 2,877
09 Oct 2019 0 5,375 5,275 5,300 20,390 10,908,102,500 2,767
10 Oct 2019 0 5,350 5,300 5,350 20,338 10,855,702,500 2,463
11 Oct 2019 0 5,425 5,350 5,375 20,030 10,791,062,500 2,257
14 Oct 2019 0 5,425 5,375 5,400 19,471 10,542,197,500 2,626
15 Oct 2019 0 5,475 5,400 5,450 20,331 11,088,005,000 2,847
16 Oct 2019 0 5,500 5,450 5,500 19,437 10,660,732,500 2,575
17 Oct 2019 0 5,550 5,500 5,500 19,912 11,022,685,000 2,416
21 Oct 2019 0 5,575 4,420 5,025 19,834 10,186,472,500 2,695
22 Oct 2019 0 5,175 4,950 5,050 20,772 10,535,325,500 3,072
23 Oct 2019 0 5,200 5,025 5,100 20,924 10,696,020,000 2,668
24 Oct 2019 0 5,150 4,420 5,000 13,840 6,944,178,500 1,777
25 Oct 2019 0 5,050 4,750 4,920 7,179 3,504,006,000 453
29 Oct 2019 0 5,125 4,850 4,980 4,552 2,280,509,000 165
30 Oct 2019 0 5,050 4,730 4,880 8,229 4,086,350,500 446
01 Nov 2019 0 5,000 4,700 4,890 22,346 10,865,956,000 589
05 Nov 2019 0 5,225 4,950 4,990 21,211 10,712,918,000 1,446
08 Nov 2019 0 4,860 4,520 4,590 9,545 4,552,202,000 388
11 Nov 2019 0 4,590 4,370 4,370 1,372 617,497,000 159
12 Nov 2019 0 4,490 4,340 4,400 4,457 1,956,167,000 108
13 Nov 2019 0 4,450 3,830 4,410 15,495 6,836,410,000 189
14 Nov 2019 0 4,450 4,200 4,420 6,339 2,814,950,000 138
18 Nov 2019 0 4,500 4,390 4,460 23,243 10,357,842,000 368
19 Nov 2019 0 4,500 4,430 4,490 24,529 10,982,110,000 309
20 Nov 2019 0 4,550 4,380 4,380 22,739 10,274,343,000 349
21 Nov 2019 0 4,470 4,170 4,170 14,324 6,344,432,000 276
02 Dec 2019 0 4,080 3,980 4,050 5,971 2,396,119,000 100
03 Dec 2019 0 4,190 4,050 4,130 31,744 13,054,789,000 1,205
04 Dec 2019 0 4,320 4,130 4,320 29,356 12,359,283,000 1,117
05 Dec 2019 0 4,410 4,270 4,320 25,123 10,956,060,000 934
06 Dec 2019 0 4,360 4,310 4,320 24,727 10,756,475,000 620

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Aug 2019 09 Sep 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active