PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,389.00 | 600 |
| 2024-05-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,543.34 | 2,500 |
| 2024-05-08 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,560.97 | 0 |
| 2024-05-07 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,560.97 | 100 |
| 2024-05-06 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,424.28 | 500 |
| 2024-05-03 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,578.61 | 0 |
| 2024-05-02 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,578.61 | 0 |
| 2024-04-30 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,578.61 | 0 |
| 2024-04-29 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,578.61 | 0 |
| 2024-04-26 | 1,620.00 | 1,790.00 | 1,620.00 | 1,790.00 | 1,578.61 | 1,800 |
| 2024-04-25 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,583.02 | 100 |
| 2024-04-24 | 1,855.00 | 1,855.00 | 1,525.00 | 1,800.00 | 1,587.43 | 4,900 |
| 2024-04-23 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,490.42 | 4,200 |
| 2024-04-22 | 1,300.00 | 1,545.00 | 1,300.00 | 1,545.00 | 1,362.55 | 8,500 |
| 2024-04-19 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,239.08 | 900 |
| 2024-04-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,358.14 | 1,100 |
| 2024-04-17 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,508.06 | 200 |
| 2024-04-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,675.62 | 200 |
| 2024-04-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,675.62 | 200 |
| 2024-04-04 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,649.17 | 2,300 |
| 2024-04-03 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,499.24 | 8,500 |
| 2024-04-02 | 1,400.00 | 1,550.00 | 1,400.00 | 1,550.00 | 1,366.96 | 4,300 |
| 2024-04-01 | 1,340.00 | 1,460.00 | 1,340.00 | 1,460.00 | 1,287.58 | 2,700 |
| 2024-03-28 | 1,470.00 | 1,470.00 | 1,340.00 | 1,340.00 | 1,181.75 | 2,300 |
| 2024-03-27 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,181.75 | 200 |
| 2024-03-26 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,080.34 | 100 |
| 2024-03-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 0 |
| 2024-03-22 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 0 |
| 2024-03-21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 0 |
| 2024-03-20 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 0 |
| 2024-03-19 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 0 |
| 2024-03-18 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 0 |
| 2024-03-15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 0 |
| 2024-03-14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 987.74 | 400 |
| 2024-03-13 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 899.54 | 0 |
| 2024-03-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 899.54 | 900 |
| 2024-03-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 890.73 | 100 |
| 2024-03-06 | 990.00 | 990.00 | 990.00 | 990.00 | 873.09 | 0 |
| 2024-03-05 | 990.00 | 990.00 | 990.00 | 990.00 | 873.09 | 100 |
| 2024-03-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 0 |
| 2024-03-01 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 0 |
| 2024-02-29 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 0 |
| 2024-02-28 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 0 |
| 2024-02-27 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 600 |
| 2024-02-26 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 992.15 | 0 |
| 2024-02-23 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 992.15 | 0 |
| 2024-02-22 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 992.15 | 600 |
| 2024-02-21 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 903.95 | 0 |
| 2024-02-20 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 903.95 | 0 |
| 2024-02-19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 903.95 | 0 |
| 2024-02-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 903.95 | 100 |
| 2024-02-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-02-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-02-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 100 |
| 2024-02-07 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 952.46 | 0 |
| 2024-02-06 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 952.46 | 0 |
| 2024-02-05 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 952.46 | 1,000 |
| 2024-02-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 0 |
| 2024-02-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 0 |
| 2024-01-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 465.0000 IDR |
| 2025-06-23 | 530.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.