See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,400.002,400.002,160.002,160.001,904.92500
2022-08-092,300.002,300.002,150.002,300.002,028.399,800
2022-08-082,120.002,320.002,010.002,300.002,028.3910,900
2022-08-052,120.002,120.002,120.002,120.001,869.64100
2022-08-042,120.002,120.002,120.002,120.001,869.640
2022-08-032,290.002,290.002,120.002,120.001,869.64500
2022-08-022,110.002,110.002,100.002,100.001,852.00200
2022-08-012,170.002,170.002,010.002,120.001,869.64900
2022-07-292,150.002,150.002,150.002,150.001,896.100
2022-07-282,150.002,150.002,150.002,150.001,896.10400
2022-07-272,100.002,100.002,010.002,090.001,843.181,500
2022-07-262,100.002,100.002,100.002,100.001,852.00100
2022-07-252,180.002,180.002,100.002,130.001,878.461,600
2022-07-222,250.002,250.002,250.002,250.001,984.291,100
2022-07-212,290.002,290.002,250.002,250.001,984.29400
2022-07-202,270.002,270.002,260.002,260.001,993.11400
2022-07-192,180.002,270.002,170.002,270.002,001.93300
2022-07-182,290.002,290.002,290.002,290.002,019.57100
2022-07-152,480.002,480.002,290.002,380.002,098.94600
2022-07-142,160.002,270.002,160.002,270.002,001.93200
2022-07-132,210.002,260.002,130.002,160.001,904.921,000
2022-07-122,120.002,280.002,060.002,280.002,010.753,700
2022-07-112,300.002,470.002,160.002,210.001,949.012,600
2022-07-082,300.002,300.002,300.002,300.002,028.39100
2022-07-072,300.002,300.002,300.002,300.002,028.390
2022-07-062,300.002,300.002,300.002,300.002,028.394,900
2022-07-052,390.002,390.002,380.002,380.002,098.94200
2022-07-042,500.002,500.002,330.002,410.002,125.401,000
2022-07-012,430.002,670.002,430.002,500.002,204.77700
2022-06-302,430.002,430.002,430.002,430.002,143.03100
2022-06-292,260.002,470.002,260.002,440.002,151.85800
2022-06-282,210.002,270.002,210.002,270.002,001.93900
2022-06-272,320.002,490.002,170.002,210.001,949.012,700
2022-06-242,320.002,320.002,320.002,320.002,046.02500
2022-06-232,320.002,320.002,270.002,320.002,046.02600
2022-06-222,410.002,410.002,410.002,410.002,125.40100
2022-06-212,410.002,410.002,410.002,410.002,125.40200
2022-06-202,430.002,430.002,430.002,430.002,143.030
2022-06-172,430.002,430.002,430.002,430.002,143.030
2022-06-162,430.002,430.002,430.002,430.002,143.030
2022-06-152,430.002,430.002,430.002,430.002,143.030
2022-06-142,430.002,430.002,430.002,430.002,143.030
2022-06-132,360.002,500.002,360.002,430.002,143.03800
2022-06-102,360.002,360.002,360.002,360.002,081.30300
2022-06-092,450.002,450.002,450.002,450.002,160.670
2022-06-082,640.002,640.002,450.002,450.002,160.67300
2022-06-072,430.002,430.002,400.002,400.002,116.581,000
2022-06-062,450.002,450.002,430.002,430.002,143.03200
2022-06-032,490.002,490.002,490.002,490.002,195.95200
2022-06-022,500.002,500.002,500.002,500.002,204.77100
2022-05-312,500.002,500.002,500.002,500.002,204.77700
2022-05-302,550.002,550.002,550.002,550.002,248.86100
2022-05-272,580.002,580.002,580.002,580.002,275.32800
2022-05-252,580.002,630.002,510.002,580.002,275.32800
2022-05-242,650.002,650.002,650.002,650.002,337.05100
2022-05-232,450.002,650.002,450.002,650.002,337.05300
2022-05-202,400.002,400.002,400.002,400.002,116.58200
2022-05-192,460.002,500.002,460.002,500.002,204.771,400
2022-05-182,620.002,620.002,580.002,610.002,301.78600
2022-05-172,320.002,670.002,320.002,630.002,319.41800
← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-09465.0000 IDR
2025-06-23530.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.