PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,641.04 | 1,300 |
| 2025-08-14 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,641.04 | 3,100 |
| 2025-08-13 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,711.36 | 6,200 |
| 2025-08-12 | 5,475.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,109.83 | 7,000 |
| 2025-08-11 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,672.38 | 2,700 |
| 2025-08-08 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,281.81 | 0 |
| 2025-08-07 | 6,725.00 | 6,725.00 | 6,700.00 | 6,700.00 | 6,281.81 | 500 |
| 2025-08-06 | 7,250.00 | 7,250.00 | 6,750.00 | 6,750.00 | 6,328.69 | 3,800 |
| 2025-08-05 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,008.44 | 100 |
| 2025-08-04 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,055.32 | 100 |
| 2025-08-01 | 7,675.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,149.08 | 200 |
| 2025-07-31 | 7,800.00 | 7,800.00 | 7,775.00 | 7,775.00 | 7,289.71 | 200 |
| 2025-07-30 | 7,900.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,360.03 | 14,900 |
| 2025-07-29 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,735.07 | 0 |
| 2025-07-28 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,735.07 | 1,200 |
| 2025-07-25 | 8,125.00 | 8,225.00 | 8,125.00 | 8,225.00 | 7,711.63 | 3,700 |
| 2025-07-24 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,594.43 | 0 |
| 2025-07-23 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,594.43 | 0 |
| 2025-07-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,594.43 | 300 |
| 2025-07-21 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 7,570.99 | 200 |
| 2025-07-18 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,547.55 | 6,900 |
| 2025-07-17 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,524.11 | 2,500 |
| 2025-07-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,500.67 | 200 |
| 2025-07-15 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,016.34 | 1,000 |
| 2025-07-14 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,016.34 | 100 |
| 2025-07-11 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,016.34 | 300 |
| 2025-07-10 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,016.34 | 3,000 |
| 2025-07-09 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 7,992.90 | 1,900 |
| 2025-07-08 | 8,500.00 | 8,525.00 | 8,500.00 | 8,525.00 | 7,992.90 | 1,000 |
| 2025-07-07 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,969.46 | 0 |
| 2025-07-04 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,969.46 | 500 |
| 2025-07-03 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,781.95 | 1,400 |
| 2025-07-02 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,594.43 | 200 |
| 2025-07-01 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,547.55 | 400 |
| 2025-06-30 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,547.55 | 1,600 |
| 2025-06-26 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,524.11 | 100 |
| 2025-06-25 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 7,524.11 | 13,300 |
| 2025-06-24 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,594.43 | 1,200 |
| 2025-06-23 | 8,925.00 | 8,925.00 | 8,075.00 | 8,075.00 | 7,570.99 | 16,000 |
| 2025-06-20 | 8,900.00 | 8,925.00 | 8,900.00 | 8,925.00 | 7,871.02 | 18,300 |
| 2025-06-19 | 8,000.00 | 8,525.00 | 8,000.00 | 8,525.00 | 7,518.25 | 23,100 |
| 2025-06-18 | 7,150.00 | 7,775.00 | 7,150.00 | 7,775.00 | 6,856.82 | 14,400 |
| 2025-06-17 | 6,500.00 | 7,075.00 | 6,500.00 | 7,075.00 | 6,239.49 | 5,500 |
| 2025-06-16 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 5,688.30 | 1,500 |
| 2025-06-13 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,181.20 | 2,600 |
| 2025-06-12 | 4,870.00 | 5,350.00 | 4,870.00 | 5,350.00 | 4,718.20 | 2,100 |
| 2025-06-11 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,294.89 | 4,700 |
| 2025-06-10 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,294.89 | 2,800 |
| 2025-06-05 | 4,700.00 | 4,830.00 | 4,700.00 | 4,830.00 | 4,259.61 | 1,500 |
| 2025-06-04 | 4,650.00 | 4,650.00 | 4,300.00 | 4,640.00 | 4,092.05 | 1,700 |
| 2025-06-03 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,144.96 | 300 |
| 2025-06-02 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,189.06 | 4,900 |
| 2025-05-28 | 4,500.00 | 4,790.00 | 4,500.00 | 4,780.00 | 4,215.51 | 2,900 |
| 2025-05-27 | 4,140.00 | 4,400.00 | 4,130.00 | 4,400.00 | 3,880.39 | 6,600 |
| 2025-05-26 | 4,450.00 | 4,450.00 | 4,100.00 | 4,130.00 | 3,642.27 | 800 |
| 2025-05-23 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,968.58 | 1,200 |
| 2025-05-22 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,303.70 | 500 |
| 2025-05-21 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,303.70 | 100 |
| 2025-05-20 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,303.70 | 5,900 |
| 2025-05-19 | 4,990.00 | 4,990.00 | 4,500.00 | 4,500.00 | 3,968.58 | 7,000 |
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.