Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,580.002,700.002,550.002,600.002,600.0035,400
2026-10-192,690.002,690.002,400.002,560.002,560.0075,800
2026-10-162,840.002,840.002,420.002,420.002,420.0079,100
2026-10-152,780.003,000.002,770.002,840.002,840.0022,300
2026-10-142,890.003,020.002,730.002,780.002,780.0029,000
2026-10-132,750.002,890.002,700.002,700.002,700.0010,700
2026-10-122,860.002,970.002,750.002,750.002,750.0025,600
2026-10-092,990.002,990.002,780.002,850.002,850.0034,000
2026-10-082,880.002,980.002,800.002,840.002,840.0021,400
2026-10-072,850.002,900.002,800.002,860.002,860.0015,600
2026-10-062,840.002,900.002,840.002,850.002,850.004,900
2026-10-052,830.002,860.002,820.002,840.002,840.0010,400
2026-10-022,890.002,950.002,780.002,830.002,830.0025,100
2026-10-012,940.002,940.002,890.002,890.002,890.006,300
2026-09-302,950.002,960.002,900.002,940.002,940.005,300
2026-09-293,030.003,030.002,890.002,960.002,960.0016,600
2026-09-283,100.003,100.002,930.003,050.003,050.0024,100
2026-09-253,000.003,100.003,000.003,000.003,000.0020,400
2026-09-243,100.003,100.003,000.003,000.003,000.009,300
2026-09-233,060.003,060.003,000.003,020.003,020.008,600
2026-09-223,100.003,130.003,000.003,060.003,060.0023,000
2026-09-213,000.003,120.003,000.003,050.003,050.0012,600
2026-09-183,050.003,130.003,040.003,070.003,070.009,000
2026-09-173,000.003,160.003,000.003,050.003,050.0016,700
2026-09-163,050.003,070.003,030.003,030.003,030.006,000
2026-09-153,050.003,060.003,020.003,040.003,040.005,200
2026-09-143,050.003,070.003,040.003,050.003,050.009,200
2026-09-113,070.003,070.003,050.003,050.003,050.0012,100
2026-09-103,070.003,070.003,060.003,070.003,070.0045,900
2026-09-093,110.003,110.003,060.003,070.003,070.0046,300
2026-09-083,080.003,090.003,080.003,090.003,090.0022,500
2026-09-073,100.003,150.003,080.003,080.003,080.0069,100
2026-09-043,130.003,130.003,080.003,090.003,090.0099,500
2026-09-033,110.003,110.003,100.003,110.003,110.0046,300
2026-09-023,120.003,120.003,100.003,110.003,110.0030,800
2026-09-013,120.003,120.003,100.003,110.003,110.00105,800
2026-08-313,120.003,130.003,120.003,120.003,120.0084,400
2026-08-283,230.003,240.003,120.003,130.003,130.00143,000
2026-08-273,150.003,210.003,130.003,190.003,190.0023,800
2026-08-263,200.003,270.003,150.003,150.003,150.00101,700
2026-08-253,190.003,190.003,190.003,190.003,190.000
2026-08-243,490.003,520.003,190.003,190.003,190.00439,600
2026-08-213,510.003,570.003,470.003,470.003,470.00227,100
2026-08-204,000.004,000.003,470.003,490.003,490.00869,500
2026-08-194,000.004,010.003,990.003,990.003,990.006,800
2026-08-184,010.004,090.004,000.004,000.004,000.005,000
2026-08-174,000.004,000.004,000.004,000.004,000.000
2026-08-144,010.004,020.004,000.004,000.004,000.0012,200
2026-08-133,990.004,000.003,990.004,000.004,000.003,900
2026-08-124,010.004,020.003,990.003,990.003,990.004,000
2026-08-114,000.004,020.004,000.004,000.004,000.006,800
2026-08-104,050.004,130.004,020.004,020.004,020.0015,000
2026-08-074,070.004,070.004,000.004,000.004,000.0020,600
2026-08-064,030.004,170.004,000.004,000.004,000.0010,000
2026-08-054,110.004,200.004,030.004,030.004,030.0012,900
2026-08-044,010.004,150.004,010.004,100.004,100.0014,500
2026-08-034,220.004,220.003,950.003,990.003,990.0057,900
2026-07-314,240.004,240.004,100.004,220.004,220.0022,700
2026-07-304,310.004,340.004,250.004,250.004,250.0015,800
2026-07-294,490.004,490.004,230.004,300.004,300.0015,500
Page 1 of 3 · 131 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.