PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,186.16 | 0 |
| 2023-10-31 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,186.16 | 1,300 |
| 2023-10-30 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,314.04 | 0 |
| 2023-10-27 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,314.04 | 0 |
| 2023-10-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,314.04 | 0 |
| 2023-10-25 | 1,345.00 | 1,490.00 | 1,345.00 | 1,490.00 | 1,314.04 | 1,200 |
| 2023-10-24 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,314.04 | 100 |
| 2023-10-23 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,225.85 | 200 |
| 2023-10-20 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,225.85 | 0 |
| 2023-10-19 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,225.85 | 0 |
| 2023-10-18 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,225.85 | 1,800 |
| 2023-10-17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,358.14 | 100 |
| 2023-10-16 | 1,650.00 | 1,650.00 | 1,540.00 | 1,540.00 | 1,358.14 | 5,200 |
| 2023-10-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,366.96 | 500 |
| 2023-10-12 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 0 |
| 2023-10-11 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 0 |
| 2023-10-10 | 1,560.00 | 1,560.00 | 1,425.00 | 1,425.00 | 1,256.72 | 400 |
| 2023-10-09 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 0 |
| 2023-10-06 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 0 |
| 2023-10-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 0 |
| 2023-10-04 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 0 |
| 2023-10-03 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 500 |
| 2023-10-02 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 0 |
| 2023-09-29 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,256.72 | 700 |
| 2023-09-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,261.13 | 3,300 |
| 2023-09-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,146.48 | 6,000 |
| 2023-09-25 | 1,205.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,093.56 | 2,100 |
| 2023-09-22 | 1,350.00 | 1,350.00 | 1,240.00 | 1,240.00 | 1,093.56 | 8,500 |
| 2023-09-21 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,093.56 | 14,300 |
| 2023-09-20 | 1,235.00 | 1,240.00 | 1,235.00 | 1,240.00 | 1,093.56 | 3,200 |
| 2023-09-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,190.57 | 100 |
| 2023-09-18 | 1,565.00 | 1,565.00 | 1,485.00 | 1,485.00 | 1,309.63 | 1,900 |
| 2023-09-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,455.15 | 300 |
| 2023-09-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,587.43 | 400 |
| 2023-09-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-09-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-08-31 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 0 |
| 2023-08-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,763.81 | 1,000 |
| 2023-08-29 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-28 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-25 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-24 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-23 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-22 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-21 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-18 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-16 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-15 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-14 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-11 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-10 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-09 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 0 |
| 2023-08-08 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,843.18 | 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.