See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.21▲ 2.12%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,320.002,670.002,320.002,630.002,319.41800
2022-05-132,420.002,420.002,420.002,420.002,134.21100
2022-05-122,600.002,640.002,440.002,590.002,284.14700
2022-05-112,690.002,690.002,600.002,600.002,292.964,700
2022-05-102,330.002,670.002,330.002,420.002,134.211,000
2022-05-092,430.002,430.002,430.002,430.002,143.03100
2022-04-282,420.002,690.002,410.002,420.002,134.212,900
2022-04-272,590.002,900.002,430.002,510.002,213.599,400
2022-04-262,590.002,590.002,590.002,590.002,284.140
2022-04-252,590.002,590.002,590.002,590.002,284.14100
2022-04-222,610.002,610.002,610.002,610.002,301.78100
2022-04-212,620.002,620.002,610.002,610.002,301.78400
2022-04-202,640.002,640.002,640.002,640.002,328.230
2022-04-192,640.002,730.002,640.002,640.002,328.23800
2022-04-182,590.002,640.002,590.002,640.002,328.23300
2022-04-142,590.002,590.002,590.002,590.002,284.140
2022-04-132,590.002,590.002,590.002,590.002,284.14100
2022-04-122,570.002,610.002,450.002,590.002,284.142,400
2022-04-112,630.002,630.002,630.002,630.002,319.41100
2022-04-082,510.002,510.002,510.002,510.002,213.59300
2022-04-072,590.002,590.002,510.002,510.002,213.59200
2022-04-062,510.002,600.002,470.002,600.002,292.96700
2022-04-052,400.002,650.002,400.002,510.002,213.591,000
2022-04-042,360.002,500.002,360.002,500.002,204.771,800
2022-04-012,570.002,580.002,500.002,500.002,204.77500
2022-03-312,500.002,640.002,380.002,400.002,116.581,500
2022-03-302,640.002,770.002,420.002,500.002,204.772,500
2022-03-292,440.002,580.002,440.002,580.002,275.32300
2022-03-282,350.002,590.002,270.002,520.002,222.40900
2022-03-252,600.002,670.002,420.002,420.002,134.212,600
2022-03-242,510.002,620.002,510.002,590.002,284.14900
2022-03-232,600.002,690.002,600.002,690.002,372.33700
2022-03-222,630.002,630.002,610.002,610.002,301.78200
2022-03-212,640.002,640.002,640.002,640.002,328.23100
2022-03-182,590.002,690.002,590.002,680.002,363.51300
2022-03-172,550.002,590.002,550.002,590.002,284.14200
2022-03-162,430.002,590.002,430.002,590.002,284.141,500
2022-03-152,460.002,600.002,290.002,600.002,292.961,900
2022-03-142,590.002,590.002,460.002,460.002,169.49200
2022-03-112,590.002,590.002,590.002,590.002,284.14100
2022-03-102,580.002,590.002,580.002,590.002,284.14300
2022-03-092,600.002,690.002,440.002,590.002,284.141,200
2022-03-082,610.002,610.002,600.002,600.002,292.96800
2022-03-072,660.002,750.002,490.002,490.002,195.952,900
2022-03-042,670.002,670.002,600.002,670.002,354.69600
2022-03-022,610.002,760.002,610.002,670.002,354.692,200
2022-03-012,400.002,450.002,400.002,450.002,160.67500
2022-02-252,550.002,550.002,380.002,380.002,098.94200
2022-02-242,550.002,550.002,530.002,550.002,248.86800
2022-02-232,630.002,720.002,570.002,570.002,266.50600
2022-02-222,730.002,860.002,650.002,660.002,345.873,000
2022-02-212,450.002,990.002,390.002,750.002,425.2411,700
2022-02-182,500.002,650.002,500.002,550.002,248.861,400
2022-02-172,500.002,680.002,500.002,680.002,363.513,700
2022-02-162,560.002,670.002,560.002,600.002,292.961,500
2022-02-152,670.002,670.002,500.002,500.002,204.771,300
2022-02-142,460.002,500.002,460.002,500.002,204.77600
2022-02-112,590.002,990.002,460.002,590.002,284.147,200
2022-02-102,600.002,600.002,430.002,590.002,284.14400
2022-02-092,260.002,690.002,260.002,600.002,292.963,700
← NewerPage 19 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.