See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-165,100.005,100.004,990.004,990.004,400.7113,100
2025-05-155,825.005,825.005,275.005,275.004,652.066,300
2025-05-145,825.005,825.005,825.005,825.005,137.1118,600
2025-05-095,175.005,300.005,175.005,300.004,674.112,400
2025-05-084,840.004,850.004,840.004,850.004,277.253,300
2025-05-074,410.004,410.004,410.004,410.003,889.218,500
2025-05-064,010.004,010.004,010.004,010.003,536.451,400
2025-05-053,650.003,650.003,650.003,650.003,218.961,400
2025-05-023,210.003,320.003,210.003,320.002,927.9310,100
2025-04-302,950.003,020.002,950.003,020.002,663.361,200
2025-04-292,750.002,750.002,750.002,750.002,425.24100
2025-04-282,650.002,750.002,650.002,750.002,425.24400
2025-04-252,590.002,650.002,590.002,650.002,337.051,500
2025-04-242,600.002,600.002,590.002,590.002,284.14500
2025-04-232,460.002,500.002,460.002,500.002,204.771,000
2025-04-222,460.002,460.002,460.002,460.002,169.49100
2025-04-212,400.002,400.002,400.002,400.002,116.58600
2025-04-172,400.002,400.002,400.002,400.002,116.58100
2025-04-162,350.002,420.002,350.002,420.002,134.21500
2025-04-152,500.002,500.002,410.002,410.002,125.40800
2025-04-142,280.002,640.002,280.002,640.002,328.231,000
2025-04-112,640.002,640.002,400.002,400.002,116.582,300
2025-04-102,430.002,650.002,430.002,650.002,337.052,100
2025-04-092,430.002,430.002,430.002,430.002,143.037,200
2025-04-082,210.002,210.002,210.002,210.001,949.01500
2025-03-272,000.002,010.002,000.002,010.001,772.631,000
2025-03-262,080.002,200.002,080.002,200.001,940.19200
2025-03-252,070.002,080.002,070.002,080.001,834.37600
2025-03-242,300.002,300.002,300.002,300.002,028.39100
2025-03-212,380.002,380.002,380.002,380.002,098.940
2025-03-202,380.002,380.002,380.002,380.002,098.94200
2025-03-192,390.002,390.002,390.002,390.002,107.76100
2025-03-182,500.002,500.002,500.002,500.002,204.77100
2025-03-172,590.002,590.002,590.002,590.002,284.14300
2025-03-142,600.002,600.002,590.002,590.002,284.14700
2025-03-132,800.002,800.002,800.002,800.002,469.34500
2025-03-122,600.002,600.002,600.002,600.002,292.96400
2025-03-112,590.002,590.002,590.002,590.002,284.14100
2025-03-102,720.002,720.002,700.002,700.002,381.152,800
2025-03-072,480.002,480.002,480.002,480.002,187.13200
2025-03-062,000.002,260.002,000.002,260.001,993.113,100
2025-03-052,230.002,230.002,060.002,060.001,816.732,000
2025-03-042,200.002,200.002,200.002,200.001,940.19100
2025-03-032,300.002,300.002,200.002,200.001,940.19300
2025-02-282,100.002,100.002,100.002,100.001,852.00400
2025-02-272,220.002,220.002,220.002,220.001,957.83100
2025-02-262,350.002,350.002,350.002,350.002,072.48100
2025-02-252,280.002,280.002,280.002,280.002,010.75100
2025-02-242,300.002,300.002,300.002,300.002,028.390
2025-02-212,300.002,300.002,300.002,300.002,028.39200
2025-02-202,380.002,380.002,380.002,380.002,098.940
2025-02-192,380.002,380.002,380.002,380.002,098.942,300
2025-02-182,380.002,380.002,380.002,380.002,098.940
2025-02-172,380.002,380.002,380.002,380.002,098.942,900
2025-02-141,985.002,170.001,985.002,170.001,913.741,100
2025-02-132,170.002,170.001,980.001,980.001,746.181,000
2025-02-122,190.002,190.002,190.002,190.001,931.38200
2025-02-112,290.002,290.002,290.002,290.002,019.570
2025-02-102,290.002,290.002,290.002,290.002,019.57500
2025-02-072,400.002,400.002,300.002,300.002,028.39200
← NewerPage 7 of 21 · 1,220 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.