PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 0 |
| 2024-01-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 100 |
| 2024-01-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 100 |
| 2024-01-24 | 1,250.00 | 1,250.00 | 1,150.00 | 1,150.00 | 1,014.19 | 400 |
| 2024-01-23 | 1,350.00 | 1,350.00 | 1,250.00 | 1,250.00 | 1,102.38 | 200 |
| 2024-01-22 | 1,500.00 | 1,500.00 | 1,350.00 | 1,350.00 | 1,190.57 | 200 |
| 2024-01-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,322.86 | 0 |
| 2024-01-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,322.86 | 0 |
| 2024-01-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,322.86 | 100 |
| 2024-01-16 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,305.22 | 2,400 |
| 2024-01-15 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,305.22 | 1,900 |
| 2024-01-12 | 1,325.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,190.57 | 800 |
| 2024-01-11 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,168.53 | 200 |
| 2024-01-10 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,062.70 | 1,700 |
| 2024-01-09 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,062.70 | 100 |
| 2024-01-08 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,062.70 | 100 |
| 2024-01-05 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,111.20 | 100 |
| 2024-01-04 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,150.89 | 0 |
| 2024-01-03 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,150.89 | 100 |
| 2024-01-02 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,265.54 | 100 |
| 2023-12-29 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,265.54 | 5,700 |
| 2023-12-28 | 1,200.00 | 1,315.00 | 1,200.00 | 1,315.00 | 1,159.71 | 8,800 |
| 2023-12-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 1,300 |
| 2023-12-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 100 |
| 2023-12-21 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,128.84 | 100 |
| 2023-12-20 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,186.16 | 0 |
| 2023-12-19 | 1,290.00 | 1,345.00 | 1,290.00 | 1,345.00 | 1,186.16 | 1,500 |
| 2023-12-18 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,133.25 | 1,300 |
| 2023-12-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 0 |
| 2023-12-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,058.29 | 100 |
| 2023-12-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2023-12-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 900 |
| 2023-12-11 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,075.93 | 1,000 |
| 2023-12-08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,040.65 | 100 |
| 2023-12-07 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,036.24 | 0 |
| 2023-12-06 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,036.24 | 200 |
| 2023-12-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,146.48 | 10,100 |
| 2023-12-04 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,053.88 | 100 |
| 2023-12-01 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 100 |
| 2023-11-30 | 1,105.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,058.29 | 500 |
| 2023-11-29 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,062.70 | 3,600 |
| 2023-11-28 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,177.35 | 800 |
| 2023-11-27 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,305.22 | 0 |
| 2023-11-24 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,305.22 | 0 |
| 2023-11-23 | 1,630.00 | 1,630.00 | 1,480.00 | 1,480.00 | 1,305.22 | 400 |
| 2023-11-22 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,309.63 | 300 |
| 2023-11-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 2,800 |
| 2023-11-20 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,314.04 | 800 |
| 2023-11-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 1,300 |
| 2023-11-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,128.84 | 500 |
| 2023-11-15 | 1,085.00 | 1,170.00 | 1,085.00 | 1,170.00 | 1,031.83 | 800 |
| 2023-11-14 | 1,175.00 | 1,175.00 | 1,080.00 | 1,080.00 | 952.46 | 1,300 |
| 2023-11-13 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,040.65 | 4,100 |
| 2023-11-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 400 |
| 2023-11-09 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 100 |
| 2023-11-08 | 1,315.00 | 1,315.00 | 1,185.00 | 1,185.00 | 1,045.06 | 1,400 |
| 2023-11-07 | 1,380.00 | 1,380.00 | 1,315.00 | 1,315.00 | 1,159.71 | 1,900 |
| 2023-11-06 | 1,345.00 | 1,460.00 | 1,345.00 | 1,460.00 | 1,287.58 | 7,700 |
| 2023-11-03 | 1,240.00 | 1,340.00 | 1,240.00 | 1,340.00 | 1,181.75 | 1,400 |
| 2023-11-02 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,075.93 | 100 |
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.