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%WTI100.08▲ 3.02%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-082,480.002,480.002,430.002,430.002,143.03900
2022-02-072,580.002,580.002,440.002,440.002,151.852,000
2022-02-042,370.002,820.002,370.002,600.002,292.963,800
2022-02-032,640.002,640.002,460.002,460.002,169.498,000
2022-02-022,590.002,590.002,590.002,590.002,284.14100
2022-01-312,440.003,050.002,440.002,630.002,319.412,000
2022-01-282,540.002,540.002,440.002,440.002,151.85300
2022-01-272,330.002,650.002,330.002,620.002,310.601,300
2022-01-262,330.002,330.002,330.002,330.002,054.84200
2022-01-252,350.002,370.002,260.002,370.002,090.12400
2022-01-242,410.002,540.002,260.002,350.002,072.484,700
2022-01-212,500.002,530.002,250.002,400.002,116.582,600
2022-01-202,580.002,680.002,400.002,400.002,116.589,600
2022-01-192,220.002,700.002,100.002,580.002,275.326,000
2022-01-182,310.002,310.002,160.002,220.001,957.831,700
2022-01-172,810.002,810.002,310.002,310.002,037.202,600
2022-01-142,410.002,600.002,410.002,430.002,143.031,600
2022-01-132,540.002,660.002,530.002,590.002,284.1410,100
2022-01-122,200.002,500.002,200.002,440.002,151.853,700
2022-01-112,270.002,280.002,270.002,280.002,010.75600
2022-01-102,370.002,370.002,370.002,370.002,090.12100
2022-01-072,300.002,490.002,300.002,470.002,178.314,600
2022-01-062,160.002,460.002,160.002,240.001,975.474,300
2022-01-052,240.002,240.002,210.002,210.001,949.01200
2022-01-042,400.002,590.002,300.002,300.002,028.391,700
2022-01-032,400.002,490.002,390.002,400.002,116.581,700
2021-12-302,280.002,480.002,180.002,400.002,116.586,700
2021-12-292,020.002,390.002,020.002,280.002,010.752,800
2021-12-282,030.002,130.002,030.002,070.001,825.55300
2021-12-272,120.002,120.002,050.002,120.001,869.64400
2021-12-242,050.002,520.002,050.002,120.001,869.644,600
2021-12-232,190.002,190.002,120.002,130.001,878.461,300
2021-12-222,210.002,210.002,210.002,210.001,949.01100
2021-12-212,200.002,200.002,200.002,200.001,940.19100
2021-12-202,240.002,240.002,190.002,190.001,931.381,400
2021-12-172,240.002,240.002,240.002,240.001,975.47700
2021-12-162,210.002,350.002,210.002,240.001,975.471,600
2021-12-152,300.002,300.002,280.002,300.002,028.391,700
2021-12-142,430.002,530.002,380.002,390.002,107.762,600
2021-12-132,530.002,530.002,530.002,530.002,231.22100
2021-12-102,500.002,570.002,400.002,550.002,248.862,700
2021-12-092,360.002,650.002,360.002,580.002,275.323,300
2021-12-082,550.002,590.002,490.002,490.002,195.95400
2021-12-072,500.002,800.002,430.002,460.002,169.491,900
2021-12-062,440.002,680.002,440.002,600.002,292.963,500
2021-12-032,600.002,600.002,440.002,440.002,151.851,300
2021-12-022,520.002,520.002,350.002,520.002,222.402,400
2021-12-012,510.002,530.002,510.002,520.002,222.40700
2021-11-302,590.002,590.002,550.002,550.002,248.864,700
2021-11-292,740.002,740.002,500.002,650.002,337.051,600
2021-11-262,740.002,740.002,560.002,670.002,354.697,500
2021-11-252,640.002,740.002,600.002,710.002,389.973,100
2021-11-242,600.002,800.002,600.002,650.002,337.054,200
2021-11-232,560.002,560.002,550.002,560.002,257.681,100
2021-11-222,620.002,840.002,620.002,640.002,328.231,600
2021-11-192,540.002,730.002,540.002,620.002,310.604,100
2021-11-182,640.002,640.002,520.002,530.002,231.221,800
2021-11-172,560.002,650.002,500.002,650.002,337.052,300
2021-11-162,560.002,690.002,560.002,600.002,292.965,900
2021-11-152,700.002,700.002,560.002,690.002,372.333,900
← NewerPage 20 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.