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%WTI99.96▲ 2.89%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-062,540.002,540.002,540.002,540.002,240.04100
2025-02-052,590.002,590.002,590.002,590.002,284.14100
2025-02-042,620.002,620.002,620.002,620.002,310.60100
2025-02-032,650.002,650.002,650.002,650.002,337.05100
2025-01-312,650.002,650.002,650.002,650.002,337.05100
2025-01-302,700.002,700.002,700.002,700.002,381.150
2025-01-242,700.002,700.002,700.002,700.002,381.15100
2025-01-232,790.002,790.002,790.002,790.002,460.520
2025-01-222,790.002,790.002,790.002,790.002,460.520
2025-01-212,790.002,790.002,790.002,790.002,460.520
2025-01-202,790.002,790.002,790.002,790.002,460.520
2025-01-172,790.002,790.002,790.002,790.002,460.520
2025-01-162,790.002,790.002,790.002,790.002,460.52100
2025-01-152,790.002,790.002,790.002,790.002,460.520
2025-01-142,790.002,790.002,790.002,790.002,460.520
2025-01-132,790.002,790.002,790.002,790.002,460.520
2025-01-102,790.002,790.002,790.002,790.002,460.520
2025-01-092,790.002,790.002,790.002,790.002,460.520
2025-01-082,790.002,790.002,790.002,790.002,460.520
2025-01-072,790.002,790.002,790.002,790.002,460.52100
2025-01-062,800.002,800.002,800.002,800.002,469.340
2025-01-032,800.002,800.002,800.002,800.002,469.340
2025-01-022,800.002,800.002,800.002,800.002,469.34100
2024-12-302,800.002,800.002,800.002,800.002,469.34100
2024-12-272,800.002,800.002,800.002,800.002,469.34100
2024-12-242,800.002,800.002,800.002,800.002,469.34100
2024-12-232,800.002,800.002,800.002,800.002,469.34300
2024-12-202,800.002,800.002,800.002,800.002,469.34100
2024-12-192,800.002,800.002,800.002,800.002,469.340
2024-12-182,800.002,800.002,800.002,800.002,469.34900
2024-12-172,800.002,800.002,800.002,800.002,469.34200
2024-12-162,800.002,800.002,800.002,800.002,469.340
2024-12-132,800.002,800.002,800.002,800.002,469.342,300
2024-12-122,800.002,800.002,800.002,800.002,469.34100
2024-12-112,800.002,800.002,800.002,800.002,469.34100
2024-12-102,800.002,800.002,800.002,800.002,469.34100
2024-12-092,800.002,900.002,800.002,900.002,557.53200
2024-12-062,790.002,800.002,790.002,800.002,469.34300
2024-12-052,710.002,800.002,710.002,720.002,398.791,700
2024-12-042,680.002,700.002,680.002,700.002,381.152,700
2024-12-032,690.002,690.002,690.002,690.002,372.33200
2024-12-022,600.002,600.002,550.002,550.002,248.86200
2024-11-292,500.002,500.002,500.002,500.002,204.778,900
2024-11-282,500.002,600.002,500.002,500.002,204.776,000
2024-11-262,480.002,510.002,480.002,510.002,213.5910,500
2024-11-252,490.002,490.002,480.002,480.002,187.133,700
2024-11-222,500.002,500.002,490.002,490.002,195.9517,100
2024-11-212,350.002,350.002,350.002,350.002,072.4816,200
2024-11-202,040.002,140.002,040.002,140.001,887.281,100
2024-11-192,040.002,040.002,040.002,040.001,799.09400
2024-11-182,090.002,090.002,090.002,090.001,843.180
2024-11-152,090.002,090.002,090.002,090.001,843.180
2024-11-142,140.002,140.002,090.002,090.001,843.18300
2024-11-131,950.001,950.001,950.001,950.001,719.722,400
2024-11-122,000.002,000.001,985.001,985.001,750.581,500
2024-11-112,080.002,080.002,080.002,080.001,834.370
2024-11-081,980.002,100.001,980.002,080.001,834.37400
2024-11-071,900.001,995.001,900.001,990.001,754.99600
2024-11-061,815.001,825.001,815.001,825.001,609.48300
2024-11-051,910.001,910.001,785.001,815.001,600.661,000
← NewerPage 8 of 21 · 1,216 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.