PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,900.00 | 1,900.00 | 1,815.00 | 1,815.00 | 1,600.66 | 6,100 |
| 2023-01-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,719.72 | 0 |
| 2023-01-25 | 1,885.00 | 2,070.00 | 1,885.00 | 1,950.00 | 1,719.72 | 1,400 |
| 2023-01-24 | 1,740.00 | 1,885.00 | 1,685.00 | 1,885.00 | 1,662.39 | 6,700 |
| 2023-01-20 | 1,475.00 | 1,725.00 | 1,475.00 | 1,725.00 | 1,521.29 | 10,400 |
| 2023-01-19 | 1,555.00 | 1,685.00 | 1,475.00 | 1,570.00 | 1,384.59 | 3,500 |
| 2023-01-18 | 1,745.00 | 1,745.00 | 1,575.00 | 1,575.00 | 1,389.00 | 3,600 |
| 2023-01-17 | 1,490.00 | 1,650.00 | 1,475.00 | 1,650.00 | 1,455.15 | 1,500 |
| 2023-01-16 | 1,425.00 | 1,550.00 | 1,425.00 | 1,540.00 | 1,358.14 | 2,500 |
| 2023-01-13 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,247.90 | 1,400 |
| 2023-01-12 | 1,590.00 | 1,590.00 | 1,495.00 | 1,505.00 | 1,327.27 | 500 |
| 2023-01-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,411.05 | 0 |
| 2023-01-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,411.05 | 100 |
| 2023-01-09 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,433.10 | 0 |
| 2023-01-06 | 1,700.00 | 1,700.00 | 1,610.00 | 1,625.00 | 1,433.10 | 1,500 |
| 2023-01-05 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,516.88 | 0 |
| 2023-01-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,516.88 | 100 |
| 2023-01-03 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,521.29 | 100 |
| 2023-01-02 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,406.64 | 0 |
| 2022-12-30 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,406.64 | 0 |
| 2022-12-29 | 1,595.00 | 1,595.00 | 1,485.00 | 1,595.00 | 1,406.64 | 3,100 |
| 2022-12-28 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,406.64 | 100 |
| 2022-12-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,278.76 | 0 |
| 2022-12-26 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,278.76 | 0 |
| 2022-12-23 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,278.76 | 0 |
| 2022-12-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,278.76 | 100 |
| 2022-12-21 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,278.76 | 100 |
| 2022-12-20 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,177.35 | 100 |
| 2022-12-19 | 1,395.00 | 1,500.00 | 1,375.00 | 1,375.00 | 1,212.62 | 1,400 |
| 2022-12-16 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,274.36 | 0 |
| 2022-12-15 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,274.36 | 200 |
| 2022-12-14 | 1,475.00 | 1,525.00 | 1,475.00 | 1,485.00 | 1,309.63 | 500 |
| 2022-12-13 | 1,595.00 | 1,595.00 | 1,525.00 | 1,525.00 | 1,344.91 | 200 |
| 2022-12-12 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,389.00 | 0 |
| 2022-12-09 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,389.00 | 0 |
| 2022-12-08 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,389.00 | 0 |
| 2022-12-07 | 1,645.00 | 1,645.00 | 1,575.00 | 1,575.00 | 1,389.00 | 200 |
| 2022-12-06 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,419.87 | 3,400 |
| 2022-12-05 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,521.29 | 100 |
| 2022-12-02 | 1,675.00 | 1,675.00 | 1,670.00 | 1,675.00 | 1,477.19 | 400 |
| 2022-12-01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,349.32 | 0 |
| 2022-11-30 | 1,585.00 | 1,585.00 | 1,530.00 | 1,530.00 | 1,349.32 | 200 |
| 2022-11-29 | 1,610.00 | 1,620.00 | 1,575.00 | 1,575.00 | 1,389.00 | 1,000 |
| 2022-11-28 | 1,710.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,463.97 | 1,400 |
| 2022-11-25 | 1,950.00 | 1,950.00 | 1,755.00 | 1,760.00 | 1,552.16 | 3,600 |
| 2022-11-24 | 1,715.00 | 1,895.00 | 1,705.00 | 1,885.00 | 1,662.39 | 4,800 |
| 2022-11-23 | 1,680.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,521.29 | 300 |
| 2022-11-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,481.60 | 0 |
| 2022-11-21 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,481.60 | 100 |
| 2022-11-18 | 1,605.00 | 1,690.00 | 1,605.00 | 1,690.00 | 1,490.42 | 500 |
| 2022-11-17 | 1,565.00 | 1,635.00 | 1,475.00 | 1,635.00 | 1,441.92 | 3,400 |
| 2022-11-16 | 1,675.00 | 1,675.00 | 1,565.00 | 1,565.00 | 1,380.18 | 1,300 |
| 2022-11-15 | 1,685.00 | 1,685.00 | 1,680.00 | 1,680.00 | 1,481.60 | 2,500 |
| 2022-11-14 | 1,810.00 | 1,810.00 | 1,685.00 | 1,685.00 | 1,486.01 | 4,900 |
| 2022-11-11 | 1,675.00 | 1,815.00 | 1,675.00 | 1,810.00 | 1,596.25 | 2,100 |
| 2022-11-10 | 1,690.00 | 1,690.00 | 1,500.00 | 1,680.00 | 1,481.60 | 1,600 |
| 2022-11-09 | 1,660.00 | 1,740.00 | 1,585.00 | 1,585.00 | 1,397.82 | 1,100 |
| 2022-11-08 | 1,665.00 | 1,665.00 | 1,625.00 | 1,660.00 | 1,463.97 | 500 |
| 2022-11-07 | 1,705.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,468.37 | 700 |
| 2022-11-04 | 1,505.00 | 1,665.00 | 1,465.00 | 1,665.00 | 1,468.37 | 4,700 |
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.