IDX · CLAY · stock

PT Citra Putra Realty Tbk (CLAY) stock price history

Every IDX trading session of PT Citra Putra Realty Tbk from Jan 18, 2019 to Sep 28, 2026: 1,869 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CLAY data, free keyYear by year table

CLAY adjusted close, 2019 to 2026

CLAYPT Citra Putra Realty Tbk
IDR 2,770-17.8% over one year
2020202220242026
IDR 5,525
All time high, 2019
IDR 4,310
52 week high, IDR 2,000 low
1,869
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

CLAY key facts

  • PT Citra Putra Realty Tbk (CLAY) closed at IDR 2,770 on Sep 28, 2026 on IDX.
  • CLAY's all time high close is IDR 5,525, set on Oct 18, 2019; its all time low close is IDR 86.00 on Jan 25, 2024.
  • CLAY's 52 week range is IDR 2,000 to IDR 4,310.
  • CLAY returned -17.8% over the year to Sep 28, 2026 and +229.8% over five years.
  • Since Jan 18, 2019 CLAY returned +805%, +33.2% a year compounded.
  • CLAY's deepest drawdown was -98.4% from Oct 18, 2019 to Jan 25, 2024.
  • DataCedar holds 1,869 daily sessions of CLAY history from Jan 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CLAY price chart, 2019 to 2026

CLAY adjusted close, Jan 18, 2019 to Sep 28, 2026IDR 95.00IDR 364.14IDR 1,396IDR 5,35020192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CLAY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.6%
3 months+3.7%
6 months-0.7%
Year to date+18.4%
1 year-17.8%
3 years+1,285%
5 years+229.8%
10 yearsn/a
Since Jan 18, 2019+805.2%
Compound annual growth, 7.7 years+33.2%

CLAY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 5,525 on Oct 18, 2019
All time low close
IDR 86.00 on Jan 25, 2024
52 week high
IDR 4,310 on Oct 24, 2025
52 week low
IDR 2,000 on Jan 8, 2026
Deepest drawdown
-98.4% from Oct 18, 2019 to Jan 25, 2024, not yet recovered
Best single session
+55.6% on Jan 22, 2019
Worst single session
-15.0% on Jul 14, 2025
Volatility, 1 year annualised
69.2%
Sessions closing higher, 1 year
44%
Growth of 1 since 2019
9.1×
Best calendar year
2025, +780%
Worst calendar year
2023, -82%

CLAY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 18, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,320IDR 3,200IDR 2,000IDR 2,770+18.4%18.5M178
2025IDR 266.00IDR 4,310IDR 240.00IDR 2,340+779.7%54.6M236
2024IDR 128.00IDR 362.00IDR 86.00IDR 266.00+104.6%770.6K237
2023IDR 715.00IDR 715.00IDR 130.00IDR 130.00-81.9%577.1K239
2022IDR 820.00IDR 1,175IDR 560.00IDR 720.00-12.2%1.7M246
2021IDR 1,335IDR 1,500IDR 685.00IDR 820.00-38.6%2.2M247
2020IDR 3,600IDR 3,630IDR 1,270IDR 1,335-62.5%38.4M242
2019IDR 306.00IDR 5,575IDR 306.00IDR 3,560n/a251.9M244

CLAY monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,770+2.2%
August 2026IDR 2,710+4.2%
July 2026IDR 2,600-2.3%
June 2026IDR 2,660-8.3%
May 2026IDR 2,900+2.1%
April 2026IDR 2,840-1.7%
March 2026IDR 2,890-1.0%
February 2026IDR 2,920+2.1%
January 2026IDR 2,860+22.2%
December 2025IDR 2,340-12.4%
November 2025IDR 2,670-7.0%
October 2025IDR 2,870-14.8%

About the CLAY data

Daily bars. 1,869 sessions from Jan 18, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CLAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • CHIP PT Pelita Teknologi Global Tbk
  • CINT PT Chitose Internasional Tbk
  • CITA PT Cita Mineral Investindo Tbk
  • CITY PT Natura City Developments Tbk
  • CLPI PT Colorpak Indonesia Tbk
  • CMNP PT Citra Marga Nusaphala Persada Tbk
  • CMNT PT Cemindo Gemilang Tbk
  • CMRY PT Cisarua Mountain Dairy Tbk

Common questions

CLAY share price history

Start with any symbol.

Start free