PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4,510.00 | 4,510.00 | 4,490.00 | 4,490.00 | 4,490.00 | 24,000 |
| 2026-07-27 | 4,640.00 | 4,680.00 | 4,480.00 | 4,500.00 | 4,500.00 | 32,600 |
| 2026-07-24 | 4,760.00 | 4,760.00 | 4,640.00 | 4,640.00 | 4,640.00 | 7,200 |
| 2026-07-23 | 4,710.00 | 4,770.00 | 4,680.00 | 4,680.00 | 4,680.00 | 22,500 |
| 2026-07-22 | 4,710.00 | 4,740.00 | 4,710.00 | 4,710.00 | 4,710.00 | 10,400 |
| 2026-07-21 | 4,780.00 | 4,850.00 | 4,500.00 | 4,710.00 | 4,710.00 | 60,300 |
| 2026-07-20 | 4,960.00 | 4,970.00 | 4,740.00 | 4,750.00 | 4,750.00 | 103,000 |
| 2026-07-17 | 5,000.00 | 5,100.00 | 4,960.00 | 4,960.00 | 4,960.00 | 107,700 |
| 2026-07-16 | 5,000.00 | 5,150.00 | 4,970.00 | 4,980.00 | 4,980.00 | 64,400 |
| 2026-07-15 | 5,000.00 | 5,175.00 | 5,000.00 | 5,050.00 | 5,050.00 | 15,500 |
| 2026-07-14 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 23,800 |
| 2026-07-13 | 6,400.00 | 6,400.00 | 4,980.00 | 5,000.00 | 5,000.00 | 94,100 |
| 2026-07-10 | 5,775.00 | 5,775.00 | 5,350.00 | 5,350.00 | 5,350.00 | 20,000 |
| 2026-07-09 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,775.00 | 1,200 |
| 2026-07-08 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 900 |
| 2026-07-07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 400 |
| 2026-07-06 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 200 |
| 2026-07-03 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 2,200 |
| 2026-07-02 | 5,575.00 | 5,825.00 | 5,375.00 | 5,400.00 | 5,400.00 | 1,800 |
| 2026-07-01 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 300 |
| 2026-06-30 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 5,325.00 | 1,200 |
| 2026-06-29 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 100 |
| 2026-06-26 | 5,550.00 | 5,550.00 | 4,700.00 | 5,250.00 | 5,250.00 | 1,200 |
| 2026-06-25 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 500 |
| 2026-06-24 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 2,000 |
| 2026-06-23 | 5,775.00 | 5,775.00 | 5,500.00 | 5,525.00 | 5,525.00 | 5,700 |
| 2026-06-22 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 100 |
| 2026-06-19 | 5,700.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,775.00 | 800 |
| 2026-06-18 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,700.00 | 900 |
| 2026-06-17 | 5,675.00 | 5,900.00 | 5,675.00 | 5,700.00 | 5,700.00 | 5,700 |
| 2026-06-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2026-06-15 | 5,675.00 | 5,975.00 | 5,675.00 | 5,700.00 | 5,700.00 | 14,400 |
| 2026-06-12 | 5,575.00 | 5,700.00 | 5,525.00 | 5,675.00 | 5,675.00 | 16,300 |
| 2026-06-11 | 5,750.00 | 5,975.00 | 5,525.00 | 5,700.00 | 5,700.00 | 18,900 |
| 2026-06-10 | 6,375.00 | 6,400.00 | 5,575.00 | 5,575.00 | 5,575.00 | 119,000 |
| 2026-06-09 | 6,450.00 | 6,725.00 | 6,350.00 | 6,350.00 | 6,350.00 | 51,000 |
| 2026-06-08 | 6,300.00 | 7,450.00 | 6,300.00 | 7,450.00 | 6,985.00 | 214,600 |
| 2026-06-05 | 6,100.00 | 6,225.00 | 5,900.00 | 6,225.00 | 5,836.46 | 32,000 |
| 2026-06-04 | 6,100.00 | 6,100.00 | 5,825.00 | 5,825.00 | 5,461.43 | 31,100 |
| 2026-06-03 | 6,150.00 | 6,150.00 | 5,800.00 | 5,900.00 | 5,531.75 | 12,100 |
| 2026-06-02 | 5,800.00 | 6,050.00 | 5,800.00 | 6,000.00 | 5,625.50 | 14,700 |
| 2026-06-01 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,484.87 | 0 |
| 2026-05-29 | 5,825.00 | 5,850.00 | 5,825.00 | 5,850.00 | 5,484.87 | 8,400 |
| 2026-05-28 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,437.99 | 0 |
| 2026-05-27 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,437.99 | 0 |
| 2026-05-26 | 5,675.00 | 5,825.00 | 5,675.00 | 5,800.00 | 5,437.99 | 2,200 |
| 2026-05-25 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,344.23 | 17,300 |
| 2026-05-22 | 5,000.00 | 5,750.00 | 4,800.00 | 5,750.00 | 5,391.11 | 6,300 |
| 2026-05-21 | 5,250.00 | 5,250.00 | 4,570.00 | 4,600.00 | 4,312.89 | 800 |
| 2026-05-20 | 5,350.00 | 5,350.00 | 5,300.00 | 5,300.00 | 4,969.19 | 300 |
| 2026-05-19 | 5,300.00 | 5,375.00 | 5,300.00 | 5,375.00 | 5,039.51 | 400 |
| 2026-05-18 | 5,200.00 | 5,325.00 | 5,100.00 | 5,325.00 | 4,992.63 | 5,300 |
| 2026-05-15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,875.44 | 0 |
| 2026-05-14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,875.44 | 0 |
| 2026-05-13 | 5,325.00 | 5,350.00 | 5,125.00 | 5,200.00 | 4,875.44 | 1,300 |
| 2026-05-12 | 5,175.00 | 5,375.00 | 5,175.00 | 5,350.00 | 5,016.07 | 1,800 |
| 2026-05-11 | 5,100.00 | 5,400.00 | 5,050.00 | 5,150.00 | 4,828.56 | 3,000 |
| 2026-05-08 | 5,525.00 | 5,750.00 | 5,500.00 | 5,700.00 | 5,344.23 | 700 |
| 2026-05-07 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,180.15 | 500 |
| 2026-05-06 | 5,525.00 | 5,675.00 | 5,525.00 | 5,525.00 | 5,180.15 | 2,400 |
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.