PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,875.44 | 200 |
| 2025-11-05 | 5,200.00 | 5,225.00 | 5,200.00 | 5,225.00 | 4,898.88 | 400 |
| 2025-11-04 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,711.36 | 200 |
| 2025-11-03 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,922.32 | 0 |
| 2025-10-31 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,922.32 | 200 |
| 2025-10-30 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 4,922.32 | 6,000 |
| 2025-10-29 | 5,250.00 | 5,250.00 | 5,225.00 | 5,225.00 | 4,898.88 | 3,800 |
| 2025-10-28 | 4,650.00 | 5,400.00 | 4,650.00 | 5,400.00 | 5,062.95 | 2,200 |
| 2025-10-27 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 4,758.24 | 0 |
| 2025-10-24 | 5,000.00 | 5,075.00 | 4,500.00 | 5,075.00 | 4,758.24 | 900 |
| 2025-10-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,687.92 | 200 |
| 2025-10-22 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,678.54 | 3,200 |
| 2025-10-21 | 4,990.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,678.54 | 500 |
| 2025-10-20 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,678.54 | 100 |
| 2025-10-17 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,678.54 | 500 |
| 2025-10-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,687.92 | 0 |
| 2025-10-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,687.92 | 100 |
| 2025-10-14 | 4,590.00 | 5,000.00 | 4,590.00 | 5,000.00 | 4,687.92 | 600 |
| 2025-10-13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 500 |
| 2025-10-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 3,700 |
| 2025-10-09 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 4,758.24 | 900 |
| 2025-10-08 | 5,200.00 | 5,200.00 | 5,075.00 | 5,075.00 | 4,758.24 | 4,300 |
| 2025-10-07 | 4,600.00 | 5,025.00 | 4,600.00 | 5,025.00 | 4,711.36 | 1,300 |
| 2025-10-06 | 5,100.00 | 5,100.00 | 4,590.00 | 4,590.00 | 4,303.51 | 1,400 |
| 2025-10-03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 700 |
| 2025-10-02 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 400 |
| 2025-10-01 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 0 |
| 2025-09-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 0 |
| 2025-09-29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 0 |
| 2025-09-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 600 |
| 2025-09-25 | 5,075.00 | 5,100.00 | 5,075.00 | 5,100.00 | 4,781.68 | 200 |
| 2025-09-24 | 5,100.00 | 5,100.00 | 5,075.00 | 5,075.00 | 4,758.24 | 200 |
| 2025-09-23 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 800 |
| 2025-09-22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 400 |
| 2025-09-19 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 1,200 |
| 2025-09-18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 900 |
| 2025-09-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,781.68 | 1,000 |
| 2025-09-16 | 5,175.00 | 5,175.00 | 5,100.00 | 5,100.00 | 4,781.68 | 3,000 |
| 2025-09-15 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,852.00 | 500 |
| 2025-09-12 | 5,125.00 | 5,175.00 | 5,125.00 | 5,175.00 | 4,852.00 | 900 |
| 2025-09-11 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 100 |
| 2025-09-10 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 0 |
| 2025-09-09 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 0 |
| 2025-09-08 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 1,500 |
| 2025-09-05 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 0 |
| 2025-09-04 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 0 |
| 2025-09-03 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 100 |
| 2025-09-02 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 1,800 |
| 2025-09-01 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,805.12 | 300 |
| 2025-08-29 | 5,600.00 | 5,600.00 | 5,100.00 | 5,125.00 | 4,805.12 | 1,600 |
| 2025-08-28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,250.47 | 1,100 |
| 2025-08-27 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,273.91 | 600 |
| 2025-08-26 | 5,800.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,320.79 | 1,600 |
| 2025-08-25 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,461.43 | 6,400 |
| 2025-08-22 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,461.43 | 8,400 |
| 2025-08-21 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,086.39 | 5,600 |
| 2025-08-20 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,062.95 | 2,900 |
| 2025-08-19 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,641.04 | 2,500 |
| 2025-08-18 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,641.04 | 0 |
| 2025-08-15 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,641.04 | 1,300 |
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.