Citatah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 156.00 | 193.00 | 149.00 | 174.00 | 174.00 | 301,386,600 |
| 2026-05-04 | 160.00 | 173.00 | 145.00 | 145.00 | 145.00 | 51,411,700 |
| 2026-05-01 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-04-30 | 148.00 | 168.00 | 140.00 | 152.00 | 152.00 | 120,535,800 |
| 2026-04-29 | 150.00 | 155.00 | 146.00 | 148.00 | 148.00 | 23,535,300 |
| 2026-04-28 | 169.00 | 169.00 | 137.00 | 150.00 | 150.00 | 76,861,800 |
| 2026-04-27 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-04-24 | 134.00 | 169.00 | 126.00 | 161.00 | 161.00 | 399,528,000 |
| 2026-04-23 | 134.00 | 136.00 | 120.00 | 130.00 | 130.00 | 48,742,200 |
| 2026-04-22 | 126.00 | 148.00 | 120.00 | 134.00 | 134.00 | 296,876,300 |
| 2026-04-21 | 87.000 | 118.00 | 87.000 | 118.00 | 118.00 | 145,533,800 |
| 2026-04-20 | 87.000 | 88.000 | 84.000 | 88.000 | 88.000 | 5,349,200 |
| 2026-04-17 | 92.000 | 93.000 | 87.000 | 87.000 | 87.000 | 6,871,800 |
| 2026-04-16 | 91.000 | 93.000 | 88.000 | 90.000 | 90.000 | 9,319,300 |
| 2026-04-15 | 92.000 | 95.000 | 86.000 | 89.000 | 89.000 | 23,670,500 |
| 2026-04-14 | 83.000 | 100.00 | 82.000 | 90.000 | 90.000 | 114,320,700 |
| 2026-04-13 | 84.000 | 84.000 | 80.000 | 82.000 | 82.000 | 8,795,300 |
| 2026-04-10 | 90.000 | 92.000 | 82.000 | 83.000 | 83.000 | 23,485,200 |
| 2026-04-09 | 73.000 | 95.000 | 71.000 | 88.000 | 88.000 | 123,774,100 |
| 2026-04-08 | 73.000 | 73.000 | 69.000 | 71.000 | 71.000 | 5,643,200 |
| 2026-04-07 | 72.000 | 74.000 | 71.000 | 72.000 | 72.000 | 2,720,400 |
| 2026-04-06 | 69.000 | 77.000 | 69.000 | 74.000 | 74.000 | 5,922,200 |
| 2026-04-02 | 74.000 | 74.000 | 70.000 | 70.000 | 70.000 | 2,690,500 |
| 2026-04-01 | 71.000 | 75.000 | 71.000 | 72.000 | 72.000 | 5,406,800 |
| 2026-03-31 | 71.000 | 73.000 | 69.000 | 71.000 | 71.000 | 6,795,100 |
| 2026-03-30 | 72.000 | 72.000 | 68.000 | 71.000 | 71.000 | 6,569,500 |
| 2026-03-27 | 73.000 | 93.000 | 71.000 | 72.000 | 72.000 | 50,114,900 |
| 2026-03-26 | 73.000 | 79.000 | 71.000 | 71.000 | 71.000 | 4,128,600 |
| 2026-03-25 | 70.000 | 74.000 | 68.000 | 72.000 | 72.000 | 2,179,900 |
| 2026-03-17 | 72.000 | 73.000 | 69.000 | 70.000 | 70.000 | 938,200 |
| 2026-03-16 | 76.000 | 76.000 | 68.000 | 72.000 | 72.000 | 2,647,800 |
| 2026-03-13 | 77.000 | 78.000 | 71.000 | 74.000 | 74.000 | 3,793,200 |
| 2026-03-12 | 80.000 | 80.000 | 74.000 | 77.000 | 77.000 | 2,830,600 |
| 2026-03-11 | 75.000 | 89.000 | 71.000 | 78.000 | 78.000 | 20,195,800 |
| 2026-03-10 | 72.000 | 75.000 | 71.000 | 73.000 | 73.000 | 2,698,700 |
| 2026-03-09 | 70.000 | 80.000 | 68.000 | 70.000 | 70.000 | 8,735,000 |
| 2026-03-06 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 1,739,600 |
| 2026-03-05 | 77.000 | 82.000 | 77.000 | 81.000 | 81.000 | 2,975,600 |
| 2026-03-04 | 82.000 | 83.000 | 73.000 | 77.000 | 77.000 | 7,168,700 |
| 2026-03-03 | 81.000 | 91.000 | 80.000 | 81.000 | 81.000 | 9,206,300 |
| 2026-03-02 | 85.000 | 89.000 | 78.000 | 80.000 | 80.000 | 9,545,300 |
| 2026-02-27 | 92.000 | 93.000 | 78.000 | 90.000 | 90.000 | 8,885,300 |
| 2026-02-26 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 4,894,400 |
| 2026-02-25 | 94.000 | 97.000 | 91.000 | 92.000 | 92.000 | 8,713,000 |
| 2026-02-24 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 8,042,200 |
| 2026-02-23 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 6,908,700 |
| 2026-02-20 | 99.000 | 102.00 | 96.000 | 98.000 | 98.000 | 8,295,900 |
| 2026-02-19 | 98.000 | 103.00 | 96.000 | 98.000 | 98.000 | 18,636,300 |
| 2026-02-18 | 97.000 | 102.00 | 96.000 | 98.000 | 98.000 | 9,827,300 |
| 2026-02-13 | 99.000 | 100.00 | 93.000 | 98.000 | 98.000 | 16,038,800 |
| 2026-02-12 | 102.00 | 104.00 | 98.000 | 99.000 | 99.000 | 17,667,100 |
| 2026-02-11 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 18,140,800 |
| 2026-02-10 | 97.000 | 110.00 | 93.000 | 99.000 | 99.000 | 51,135,000 |
| 2026-02-09 | 96.000 | 107.00 | 88.000 | 95.000 | 95.000 | 36,153,900 |
| 2026-02-06 | 117.00 | 117.00 | 100.00 | 100.00 | 100.00 | 68,206,700 |
| 2026-02-05 | 85.000 | 117.00 | 85.000 | 117.00 | 117.00 | 141,018,800 |
| 2026-02-04 | 90.000 | 91.000 | 85.000 | 87.000 | 87.000 | 4,380,800 |
| 2026-02-03 | 78.000 | 95.000 | 78.000 | 88.000 | 88.000 | 6,676,100 |
| 2026-02-02 | 91.000 | 92.000 | 78.000 | 78.000 | 78.000 | 6,011,500 |
| 2026-01-30 | 87.000 | 103.00 | 85.000 | 91.000 | 91.000 | 19,633,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.