PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 4,992.63 | 200 |
| 2026-05-04 | 5,425.00 | 5,450.00 | 5,325.00 | 5,325.00 | 4,992.63 | 1,400 |
| 2026-05-01 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,086.39 | 0 |
| 2026-04-30 | 5,650.00 | 5,725.00 | 5,325.00 | 5,425.00 | 5,086.39 | 7,500 |
| 2026-04-29 | 5,825.00 | 5,825.00 | 5,650.00 | 5,650.00 | 5,297.35 | 600 |
| 2026-04-28 | 5,775.00 | 5,825.00 | 5,600.00 | 5,825.00 | 5,461.43 | 1,900 |
| 2026-04-27 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,437.99 | 2,700 |
| 2026-04-24 | 5,600.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,273.91 | 2,500 |
| 2026-04-23 | 5,825.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,531.75 | 1,100 |
| 2026-04-22 | 5,650.00 | 5,825.00 | 5,625.00 | 5,825.00 | 5,461.43 | 6,600 |
| 2026-04-21 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,273.91 | 1,000 |
| 2026-04-20 | 5,825.00 | 5,825.00 | 5,625.00 | 5,625.00 | 5,273.91 | 1,000 |
| 2026-04-17 | 5,825.00 | 5,850.00 | 5,625.00 | 5,850.00 | 5,484.87 | 6,300 |
| 2026-04-16 | 5,775.00 | 5,975.00 | 5,775.00 | 5,800.00 | 5,437.99 | 4,900 |
| 2026-04-15 | 5,600.00 | 6,100.00 | 5,600.00 | 5,775.00 | 5,414.55 | 16,000 |
| 2026-04-14 | 6,200.00 | 6,200.00 | 5,500.00 | 5,600.00 | 5,250.47 | 6,200 |
| 2026-04-13 | 6,450.00 | 6,450.00 | 5,500.00 | 5,775.00 | 5,414.55 | 36,600 |
| 2026-04-10 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 5,086.39 | 5,500 |
| 2026-04-09 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,109.83 | 500 |
| 2026-04-08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,109.83 | 100 |
| 2026-04-07 | 5,525.00 | 5,700.00 | 5,300.00 | 5,425.00 | 5,086.39 | 2,300 |
| 2026-04-06 | 5,725.00 | 5,725.00 | 5,100.00 | 5,475.00 | 5,133.27 | 10,700 |
| 2026-04-02 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,602.06 | 200 |
| 2026-04-01 | 5,850.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,602.06 | 1,900 |
| 2026-03-31 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,531.75 | 1,800 |
| 2026-03-30 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 5,695.82 | 600 |
| 2026-03-27 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,437.99 | 100 |
| 2026-03-26 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,437.99 | 1,900 |
| 2026-03-25 | 5,800.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,437.99 | 8,400 |
| 2026-03-17 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,344.23 | 9,100 |
| 2026-03-16 | 5,775.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,484.87 | 3,500 |
| 2026-03-13 | 5,800.00 | 6,100.00 | 5,800.00 | 5,875.00 | 5,508.31 | 4,200 |
| 2026-03-12 | 5,825.00 | 5,825.00 | 5,700.00 | 5,775.00 | 5,414.55 | 1,400 |
| 2026-03-11 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,461.43 | 0 |
| 2026-03-10 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,461.43 | 1,200 |
| 2026-03-09 | 5,850.00 | 5,850.00 | 5,575.00 | 5,850.00 | 5,484.87 | 3,000 |
| 2026-03-06 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,531.75 | 2,900 |
| 2026-03-05 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,484.87 | 1,300 |
| 2026-03-04 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,367.67 | 8,700 |
| 2026-03-03 | 6,125.00 | 6,125.00 | 5,925.00 | 6,125.00 | 5,742.70 | 4,000 |
| 2026-03-02 | 6,075.00 | 6,575.00 | 6,050.00 | 6,125.00 | 5,742.70 | 19,900 |
| 2026-02-27 | 5,950.00 | 6,050.00 | 5,800.00 | 6,050.00 | 5,672.38 | 5,600 |
| 2026-02-26 | 5,975.00 | 6,100.00 | 5,975.00 | 6,000.00 | 5,625.50 | 1,500 |
| 2026-02-25 | 6,050.00 | 6,050.00 | 5,975.00 | 6,050.00 | 5,672.38 | 2,100 |
| 2026-02-24 | 6,075.00 | 6,100.00 | 5,975.00 | 6,075.00 | 5,695.82 | 4,800 |
| 2026-02-23 | 5,975.00 | 6,200.00 | 5,975.00 | 6,075.00 | 5,695.82 | 5,500 |
| 2026-02-20 | 5,975.00 | 6,150.00 | 5,900.00 | 5,925.00 | 5,555.18 | 10,000 |
| 2026-02-19 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,578.62 | 1,400 |
| 2026-02-18 | 6,000.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,578.62 | 6,800 |
| 2026-02-13 | 5,850.00 | 6,050.00 | 5,850.00 | 6,000.00 | 5,625.50 | 3,800 |
| 2026-02-12 | 5,875.00 | 6,100.00 | 5,850.00 | 6,075.00 | 5,695.82 | 5,600 |
| 2026-02-11 | 6,075.00 | 6,075.00 | 5,875.00 | 6,075.00 | 5,695.82 | 10,000 |
| 2026-02-10 | 5,925.00 | 6,250.00 | 5,925.00 | 6,075.00 | 5,695.82 | 2,800 |
| 2026-02-09 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,531.75 | 2,300 |
| 2026-02-06 | 5,950.00 | 5,975.00 | 5,950.00 | 5,950.00 | 5,578.62 | 3,500 |
| 2026-02-05 | 6,525.00 | 6,525.00 | 6,325.00 | 6,325.00 | 5,930.22 | 5,000 |
| 2026-02-04 | 6,050.00 | 6,475.00 | 5,900.00 | 6,425.00 | 6,023.98 | 5,800 |
| 2026-02-03 | 5,925.00 | 6,400.00 | 5,900.00 | 6,050.00 | 5,672.38 | 7,400 |
| 2026-02-02 | 6,075.00 | 6,500.00 | 5,875.00 | 5,875.00 | 5,508.31 | 21,900 |
| 2026-01-30 | 5,525.00 | 6,075.00 | 5,525.00 | 5,975.00 | 5,602.06 | 8,400 |
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.