PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,640.00 | 1,640.00 | 1,555.00 | 1,555.00 | 1,371.36 | 1,400 |
| 2022-11-02 | 1,775.00 | 1,775.00 | 1,655.00 | 1,655.00 | 1,459.56 | 3,300 |
| 2022-11-01 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,565.38 | 900 |
| 2022-10-31 | 1,780.00 | 1,905.00 | 1,715.00 | 1,905.00 | 1,680.03 | 900 |
| 2022-10-28 | 1,960.00 | 1,960.00 | 1,780.00 | 1,780.00 | 1,569.79 | 1,800 |
| 2022-10-27 | 1,860.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,684.44 | 200 |
| 2022-10-26 | 1,880.00 | 1,950.00 | 1,865.00 | 1,865.00 | 1,644.76 | 600 |
| 2022-10-25 | 1,920.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,657.98 | 1,800 |
| 2022-10-24 | 1,990.00 | 2,090.00 | 1,990.00 | 2,020.00 | 1,781.45 | 500 |
| 2022-10-21 | 1,860.00 | 1,990.00 | 1,860.00 | 1,940.00 | 1,710.90 | 4,600 |
| 2022-10-20 | 1,825.00 | 2,000.00 | 1,775.00 | 2,000.00 | 1,763.81 | 10,700 |
| 2022-10-19 | 1,790.00 | 1,835.00 | 1,790.00 | 1,830.00 | 1,613.89 | 13,300 |
| 2022-10-18 | 1,550.00 | 1,740.00 | 1,500.00 | 1,740.00 | 1,534.52 | 4,500 |
| 2022-10-17 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,397.82 | 400 |
| 2022-10-14 | 1,860.00 | 1,860.00 | 1,605.00 | 1,625.00 | 1,433.10 | 6,500 |
| 2022-10-13 | 1,500.00 | 1,700.00 | 1,500.00 | 1,695.00 | 1,494.83 | 5,800 |
| 2022-10-12 | 1,510.00 | 1,700.00 | 1,510.00 | 1,550.00 | 1,366.96 | 9,900 |
| 2022-10-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,366.96 | 100 |
| 2022-10-10 | 1,625.00 | 1,625.00 | 1,565.00 | 1,595.00 | 1,406.64 | 2,800 |
| 2022-10-07 | 1,830.00 | 1,840.00 | 1,675.00 | 1,675.00 | 1,477.19 | 6,000 |
| 2022-10-06 | 1,640.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,481.60 | 5,800 |
| 2022-10-05 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,358.14 | 700 |
| 2022-10-04 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,358.14 | 500 |
| 2022-10-03 | 1,465.00 | 1,535.00 | 1,425.00 | 1,535.00 | 1,353.73 | 800 |
| 2022-09-30 | 1,555.00 | 1,555.00 | 1,515.00 | 1,515.00 | 1,336.09 | 1,000 |
| 2022-09-29 | 1,615.00 | 1,615.00 | 1,560.00 | 1,590.00 | 1,402.23 | 600 |
| 2022-09-28 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,419.87 | 200 |
| 2022-09-27 | 1,660.00 | 1,660.00 | 1,630.00 | 1,655.00 | 1,459.56 | 300 |
| 2022-09-26 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,508.06 | 100 |
| 2022-09-23 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,508.06 | 200 |
| 2022-09-22 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,516.88 | 100 |
| 2022-09-21 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,534.52 | 0 |
| 2022-09-20 | 1,660.00 | 1,790.00 | 1,660.00 | 1,740.00 | 1,534.52 | 900 |
| 2022-09-19 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,508.06 | 400 |
| 2022-09-16 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,552.16 | 100 |
| 2022-09-15 | 1,770.00 | 1,770.00 | 1,705.00 | 1,710.00 | 1,508.06 | 2,200 |
| 2022-09-14 | 1,780.00 | 1,890.00 | 1,700.00 | 1,800.00 | 1,587.43 | 4,000 |
| 2022-09-13 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,587.43 | 1,700 |
| 2022-09-12 | 1,805.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,583.02 | 1,100 |
| 2022-09-09 | 1,810.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,578.61 | 700 |
| 2022-09-08 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,662.39 | 0 |
| 2022-09-07 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,662.39 | 900 |
| 2022-09-06 | 1,835.00 | 1,885.00 | 1,835.00 | 1,885.00 | 1,662.39 | 300 |
| 2022-09-05 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,631.53 | 400 |
| 2022-09-02 | 1,850.00 | 1,895.00 | 1,825.00 | 1,895.00 | 1,671.21 | 1,400 |
| 2022-09-01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,675.62 | 200 |
| 2022-08-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,675.62 | 200 |
| 2022-08-30 | 1,910.00 | 2,050.00 | 1,900.00 | 1,900.00 | 1,675.62 | 3,800 |
| 2022-08-29 | 2,090.00 | 2,340.00 | 2,010.00 | 2,010.00 | 1,772.63 | 3,800 |
| 2022-08-26 | 1,980.00 | 2,160.00 | 1,980.00 | 2,160.00 | 1,904.92 | 1,300 |
| 2022-08-25 | 1,815.00 | 1,990.00 | 1,750.00 | 1,990.00 | 1,754.99 | 1,400 |
| 2022-08-24 | 1,835.00 | 1,850.00 | 1,785.00 | 1,815.00 | 1,600.66 | 4,700 |
| 2022-08-23 | 1,900.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,613.89 | 300 |
| 2022-08-22 | 1,910.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,675.62 | 1,400 |
| 2022-08-19 | 2,020.00 | 2,020.00 | 1,930.00 | 1,930.00 | 1,702.08 | 1,100 |
| 2022-08-18 | 2,020.00 | 2,100.00 | 2,020.00 | 2,020.00 | 1,781.45 | 1,700 |
| 2022-08-16 | 2,110.00 | 2,110.00 | 2,020.00 | 2,020.00 | 1,781.45 | 500 |
| 2022-08-15 | 2,160.00 | 2,160.00 | 1,970.00 | 2,100.00 | 1,852.00 | 2,200 |
| 2022-08-12 | 2,340.00 | 2,340.00 | 2,090.00 | 2,090.00 | 1,843.18 | 3,600 |
| 2022-08-11 | 2,160.00 | 2,280.00 | 2,160.00 | 2,190.00 | 1,931.38 | 1,200 |
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.