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%WTI99.03▲ 1.94%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-041,900.001,910.001,900.001,910.001,684.441,800
2024-11-012,290.002,290.002,090.002,090.001,843.187,600
2024-10-311,900.002,090.001,900.002,090.001,843.1812,600
2024-10-301,900.001,900.001,900.001,900.001,675.6212,400
2024-10-292,110.002,110.002,110.002,110.001,860.8218,800
2024-10-282,340.002,340.002,340.002,340.002,063.660
2024-10-252,340.002,340.002,340.002,340.002,063.66200
2024-10-242,360.002,360.002,360.002,360.002,081.30500
2024-10-232,400.002,400.002,400.002,400.002,116.580
2024-10-222,400.002,400.002,400.002,400.002,116.580
2024-10-212,400.002,400.002,400.002,400.002,116.580
2024-10-182,400.002,400.002,400.002,400.002,116.580
2024-10-172,400.002,400.002,400.002,400.002,116.58300
2024-10-162,420.002,420.002,420.002,420.002,134.210
2024-10-152,430.002,430.002,420.002,420.002,134.21600
2024-10-142,290.002,290.002,290.002,290.002,019.570
2024-10-112,370.002,370.002,290.002,290.002,019.5719,000
2024-10-102,400.002,400.002,400.002,400.002,116.580
2024-10-092,210.002,420.002,210.002,400.002,116.587,800
2024-10-082,050.002,200.002,050.002,200.001,940.195,700
2024-10-072,030.002,030.002,010.002,030.001,790.2714,500
2024-10-042,190.002,190.002,190.002,190.001,931.384,500
2024-10-032,290.002,290.002,290.002,290.002,019.571,900
2024-10-022,130.002,290.002,130.002,290.002,019.5721,200
2024-10-012,010.002,130.002,010.002,130.001,878.466,600
2024-09-302,050.002,050.002,000.002,000.001,763.813,900
2024-09-272,070.002,070.002,050.002,050.001,807.9111,900
2024-09-262,250.002,260.002,250.002,250.001,984.291,400
2024-09-252,510.002,510.002,490.002,490.002,195.959,200
2024-09-242,500.002,510.002,500.002,510.002,213.5920,500
2024-09-232,170.002,290.002,170.002,290.002,019.578,100
2024-09-202,500.002,500.002,410.002,410.002,125.4010,400
2024-09-192,010.002,410.002,010.002,410.002,125.4025,400
2024-09-182,200.002,200.002,200.002,200.001,940.190
2024-09-172,300.002,300.002,200.002,200.001,940.191,900
2024-09-132,400.002,400.002,400.002,400.002,116.580
2024-09-122,420.002,420.002,400.002,400.002,116.583,300
2024-09-112,400.002,490.002,400.002,490.002,195.9511,600
2024-09-102,380.002,380.002,380.002,380.002,098.9412,000
2024-09-092,200.002,200.002,170.002,170.001,913.74800
2024-09-062,010.002,070.002,010.002,070.001,825.551,600
2024-09-052,120.002,120.002,010.002,010.001,772.633,000
2024-09-042,200.002,200.002,200.002,200.001,940.19200
2024-09-032,600.002,600.002,210.002,210.001,949.016,600
2024-09-022,400.002,400.002,400.002,400.002,116.58800
2024-08-302,200.002,200.002,200.002,200.001,940.190
2024-08-292,200.002,200.002,200.002,200.001,940.19200
2024-08-281,985.002,030.001,925.002,030.001,790.275,900
2024-08-272,030.002,030.001,990.001,990.001,754.99200
2024-08-261,855.001,855.001,845.001,855.001,635.943,400
2024-08-231,970.001,970.001,825.001,825.001,609.48600
2024-08-221,800.001,800.001,800.001,800.001,587.43300
2024-08-211,950.001,950.001,775.001,775.001,565.382,300
2024-08-201,995.001,995.001,950.001,950.001,719.722,400
2024-08-192,090.002,090.002,080.002,080.001,834.37300
2024-08-162,100.002,100.002,090.002,090.001,843.18900
2024-08-151,935.001,935.001,930.001,930.001,702.08600
2024-08-141,760.001,760.001,760.001,760.001,552.165,600
2024-08-131,600.001,600.001,600.001,600.001,411.05700
2024-08-121,460.001,460.001,460.001,460.001,287.58100
← NewerPage 9 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.