PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6,575.00 | 6,925.00 | 5,375.00 | 5,525.00 | 5,180.15 | 101,500 |
| 2026-01-28 | 6,850.00 | 6,850.00 | 5,750.00 | 5,775.00 | 5,414.55 | 14,900 |
| 2026-01-27 | 6,950.00 | 6,950.00 | 6,500.00 | 6,600.00 | 6,188.05 | 6,100 |
| 2026-01-26 | 7,000.00 | 7,000.00 | 6,650.00 | 6,875.00 | 6,445.89 | 19,900 |
| 2026-01-23 | 7,100.00 | 7,325.00 | 7,000.00 | 7,000.00 | 6,563.09 | 5,400 |
| 2026-01-22 | 7,400.00 | 7,400.00 | 7,050.00 | 7,125.00 | 6,680.29 | 9,500 |
| 2026-01-21 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 6,609.97 | 10,200 |
| 2026-01-20 | 7,375.00 | 7,425.00 | 7,000.00 | 7,200.00 | 6,750.60 | 22,700 |
| 2026-01-19 | 8,000.00 | 8,150.00 | 6,950.00 | 7,350.00 | 6,891.24 | 166,500 |
| 2026-01-16 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 7,664.75 | 0 |
| 2026-01-15 | 7,400.00 | 8,625.00 | 7,200.00 | 8,175.00 | 7,664.75 | 143,000 |
| 2026-01-14 | 6,825.00 | 7,900.00 | 6,475.00 | 7,200.00 | 6,750.60 | 80,000 |
| 2026-01-13 | 5,950.00 | 7,075.00 | 5,800.00 | 6,700.00 | 6,281.81 | 53,300 |
| 2026-01-12 | 5,850.00 | 6,875.00 | 5,850.00 | 5,900.00 | 5,531.75 | 28,000 |
| 2026-01-09 | 5,825.00 | 6,825.00 | 5,800.00 | 5,800.00 | 5,437.99 | 63,100 |
| 2026-01-08 | 5,775.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,344.23 | 5,400 |
| 2026-01-07 | 5,800.00 | 6,050.00 | 5,575.00 | 5,825.00 | 5,461.43 | 4,900 |
| 2026-01-06 | 5,825.00 | 5,825.00 | 5,550.00 | 5,800.00 | 5,437.99 | 2,000 |
| 2026-01-05 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,461.43 | 5,000 |
| 2026-01-02 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,531.75 | 900 |
| 2026-01-01 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,531.75 | 0 |
| 2025-12-31 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,531.75 | 0 |
| 2025-12-30 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,531.75 | 200 |
| 2025-12-29 | 5,575.00 | 5,900.00 | 5,550.00 | 5,900.00 | 5,531.75 | 2,500 |
| 2025-12-26 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,203.59 | 0 |
| 2025-12-25 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,203.59 | 0 |
| 2025-12-24 | 5,550.00 | 5,575.00 | 5,550.00 | 5,550.00 | 5,203.59 | 2,400 |
| 2025-12-23 | 5,825.00 | 5,825.00 | 5,450.00 | 5,525.00 | 5,180.15 | 6,500 |
| 2025-12-22 | 6,200.00 | 6,200.00 | 5,800.00 | 5,825.00 | 5,461.43 | 2,200 |
| 2025-12-19 | 6,050.00 | 6,050.00 | 6,025.00 | 6,025.00 | 5,648.94 | 2,000 |
| 2025-12-18 | 6,300.00 | 6,300.00 | 5,650.00 | 6,100.00 | 5,719.26 | 7,000 |
| 2025-12-17 | 6,050.00 | 6,300.00 | 6,050.00 | 6,300.00 | 5,906.78 | 500 |
| 2025-12-16 | 6,075.00 | 6,075.00 | 6,050.00 | 6,050.00 | 5,672.38 | 2,500 |
| 2025-12-15 | 6,050.00 | 6,075.00 | 6,050.00 | 6,075.00 | 5,695.82 | 4,400 |
| 2025-12-12 | 6,275.00 | 6,275.00 | 6,000.00 | 6,050.00 | 5,672.38 | 1,400 |
| 2025-12-11 | 6,425.00 | 6,450.00 | 6,000.00 | 6,275.00 | 5,883.34 | 12,100 |
| 2025-12-10 | 7,000.00 | 7,000.00 | 5,875.00 | 6,400.00 | 6,000.54 | 33,400 |
| 2025-12-09 | 7,050.00 | 7,200.00 | 6,400.00 | 6,900.00 | 6,469.33 | 21,100 |
| 2025-12-08 | 6,425.00 | 7,100.00 | 6,375.00 | 7,025.00 | 6,586.53 | 27,800 |
| 2025-12-05 | 7,025.00 | 7,250.00 | 6,075.00 | 6,400.00 | 6,000.54 | 42,400 |
| 2025-12-04 | 7,525.00 | 7,525.00 | 6,775.00 | 6,825.00 | 6,399.01 | 52,700 |
| 2025-12-03 | 7,875.00 | 8,350.00 | 7,275.00 | 7,525.00 | 7,055.32 | 28,500 |
| 2025-12-02 | 8,625.00 | 8,625.00 | 7,625.00 | 7,850.00 | 7,360.03 | 19,400 |
| 2025-12-01 | 9,100.00 | 9,100.00 | 7,600.00 | 8,600.00 | 8,063.22 | 83,200 |
| 2025-11-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,125.64 | 3,500 |
| 2025-11-27 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,953.66 | 12,700 |
| 2025-11-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 0 |
| 2025-11-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 1,400 |
| 2025-11-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 700 |
| 2025-11-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 600 |
| 2025-11-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 0 |
| 2025-11-19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 500 |
| 2025-11-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 0 |
| 2025-11-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 4,500 |
| 2025-11-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 100 |
| 2025-11-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 400 |
| 2025-11-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 200 |
| 2025-11-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,969.19 | 2,600 |
| 2025-11-10 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,519.15 | 100 |
| 2025-11-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,875.44 | 0 |
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.