PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,450.00 | 1,550.00 | 1,445.00 | 1,445.00 | 1,274.36 | 2,000 |
| 2023-05-03 | 1,500.00 | 1,570.00 | 1,450.00 | 1,450.00 | 1,278.76 | 2,600 |
| 2023-05-02 | 1,300.00 | 1,430.00 | 1,300.00 | 1,430.00 | 1,261.13 | 600 |
| 2023-04-28 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,146.48 | 800 |
| 2023-04-27 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 0 |
| 2023-04-26 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 0 |
| 2023-04-18 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 0 |
| 2023-04-17 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 0 |
| 2023-04-14 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 100 |
| 2023-04-13 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 100 |
| 2023-04-12 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 0 |
| 2023-04-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,120.02 | 100 |
| 2023-04-10 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,164.12 | 0 |
| 2023-04-06 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,164.12 | 0 |
| 2023-04-05 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,164.12 | 0 |
| 2023-04-04 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,164.12 | 100 |
| 2023-04-03 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,168.53 | 100 |
| 2023-03-31 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,164.12 | 0 |
| 2023-03-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,164.12 | 100 |
| 2023-03-29 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,159.71 | 0 |
| 2023-03-28 | 1,405.00 | 1,405.00 | 1,315.00 | 1,315.00 | 1,159.71 | 1,000 |
| 2023-03-27 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,239.08 | 0 |
| 2023-03-24 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,239.08 | 500 |
| 2023-03-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 100 |
| 2023-03-17 | 1,415.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,278.76 | 300 |
| 2023-03-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.67 | 0 |
| 2023-03-07 | 1,495.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,234.67 | 1,500 |
| 2023-03-06 | 1,635.00 | 1,685.00 | 1,495.00 | 1,495.00 | 1,318.45 | 3,300 |
| 2023-03-03 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,397.82 | 1,500 |
| 2023-03-02 | 1,620.00 | 1,715.00 | 1,620.00 | 1,700.00 | 1,499.24 | 600 |
| 2023-03-01 | 1,770.00 | 1,770.00 | 1,620.00 | 1,620.00 | 1,428.69 | 2,400 |
| 2023-02-28 | 1,590.00 | 1,740.00 | 1,580.00 | 1,740.00 | 1,534.52 | 3,700 |
| 2023-02-27 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,494.83 | 100 |
| 2023-02-24 | 1,755.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,534.52 | 200 |
| 2023-02-23 | 1,815.00 | 1,815.00 | 1,705.00 | 1,705.00 | 1,503.65 | 200 |
| 2023-02-22 | 1,780.00 | 1,940.00 | 1,700.00 | 1,830.00 | 1,613.89 | 3,700 |
| 2023-02-21 | 1,695.00 | 1,780.00 | 1,675.00 | 1,780.00 | 1,569.79 | 2,400 |
| 2023-02-20 | 1,470.00 | 1,645.00 | 1,470.00 | 1,645.00 | 1,450.74 | 3,200 |
| 2023-02-17 | 1,555.00 | 1,640.00 | 1,455.00 | 1,560.00 | 1,375.77 | 900 |
| 2023-02-16 | 1,720.00 | 1,720.00 | 1,555.00 | 1,555.00 | 1,371.36 | 3,300 |
| 2023-02-15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,472.78 | 100 |
| 2023-02-14 | 1,715.00 | 1,790.00 | 1,580.00 | 1,670.00 | 1,472.78 | 1,500 |
| 2023-02-13 | 1,705.00 | 1,785.00 | 1,595.00 | 1,695.00 | 1,494.83 | 6,000 |
| 2023-02-10 | 1,820.00 | 1,820.00 | 1,705.00 | 1,705.00 | 1,503.65 | 900 |
| 2023-02-09 | 1,780.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,613.89 | 200 |
| 2023-02-08 | 1,785.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,569.79 | 400 |
| 2023-02-07 | 1,705.00 | 1,785.00 | 1,705.00 | 1,785.00 | 1,574.20 | 400 |
| 2023-02-06 | 1,730.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,503.65 | 200 |
| 2023-02-03 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,525.70 | 0 |
| 2023-02-02 | 1,845.00 | 1,900.00 | 1,730.00 | 1,730.00 | 1,525.70 | 2,400 |
| 2023-02-01 | 1,775.00 | 1,875.00 | 1,775.00 | 1,855.00 | 1,635.94 | 900 |
| 2023-01-31 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,569.79 | 2,700 |
| 2023-01-30 | 1,865.00 | 1,965.00 | 1,695.00 | 1,785.00 | 1,574.20 | 2,300 |
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.