Citatah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 84.000 | 88.000 | 77.000 | 87.000 | 87.000 | 19,708,700 |
| 2026-01-28 | 104.00 | 104.00 | 89.000 | 90.000 | 90.000 | 18,717,600 |
| 2026-01-27 | 107.00 | 124.00 | 101.00 | 104.00 | 104.00 | 53,071,800 |
| 2026-01-26 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 7,768,300 |
| 2026-01-23 | 113.00 | 115.00 | 105.00 | 108.00 | 108.00 | 9,883,400 |
| 2026-01-22 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 8,405,800 |
| 2026-01-21 | 116.00 | 119.00 | 111.00 | 112.00 | 112.00 | 9,422,600 |
| 2026-01-20 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 9,835,500 |
| 2026-01-19 | 119.00 | 122.00 | 115.00 | 116.00 | 116.00 | 12,262,100 |
| 2026-01-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-01-15 | 119.00 | 125.00 | 113.00 | 118.00 | 118.00 | 21,783,300 |
| 2026-01-14 | 120.00 | 128.00 | 113.00 | 116.00 | 116.00 | 28,532,100 |
| 2026-01-13 | 122.00 | 123.00 | 110.00 | 119.00 | 119.00 | 11,499,800 |
| 2026-01-12 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 13,547,200 |
| 2026-01-09 | 131.00 | 133.00 | 123.00 | 126.00 | 126.00 | 14,024,100 |
| 2026-01-08 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | 6,578,300 |
| 2026-01-07 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 16,679,300 |
| 2026-01-06 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 12,402,000 |
| 2026-01-05 | 135.00 | 137.00 | 130.00 | 133.00 | 133.00 | 16,369,600 |
| 2026-01-02 | 137.00 | 139.00 | 132.00 | 134.00 | 134.00 | 14,825,900 |
| 2026-01-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-12-31 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-12-30 | 135.00 | 149.00 | 129.00 | 134.00 | 134.00 | 36,408,100 |
| 2025-12-29 | 131.00 | 139.00 | 127.00 | 134.00 | 134.00 | 11,270,900 |
| 2025-12-26 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-12-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-12-24 | 136.00 | 162.00 | 131.00 | 133.00 | 133.00 | 75,261,300 |
| 2025-12-23 | 140.00 | 143.00 | 131.00 | 134.00 | 134.00 | 14,488,100 |
| 2025-12-22 | 159.00 | 159.00 | 137.00 | 137.00 | 137.00 | 40,516,000 |
| 2025-12-19 | 170.00 | 184.00 | 158.00 | 161.00 | 161.00 | 133,911,000 |
| 2025-12-18 | 170.00 | 178.00 | 155.00 | 156.00 | 156.00 | 37,566,700 |
| 2025-12-17 | 167.00 | 190.00 | 162.00 | 170.00 | 170.00 | 67,090,600 |
| 2025-12-16 | 232.00 | 250.00 | 186.00 | 186.00 | 186.00 | 166,321,400 |
| 2025-12-15 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-12 | 182.00 | 218.00 | 182.00 | 218.00 | 218.00 | 305,783,500 |
| 2025-12-11 | 142.00 | 162.00 | 123.00 | 162.00 | 162.00 | 324,247,100 |
| 2025-12-10 | 90.000 | 120.00 | 90.000 | 120.00 | 120.00 | 79,356,200 |
| 2025-12-09 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 3,068,200 |
| 2025-12-08 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 8,861,700 |
| 2025-12-05 | 94.000 | 96.000 | 89.000 | 93.000 | 93.000 | 7,978,200 |
| 2025-12-04 | 90.000 | 96.000 | 84.000 | 94.000 | 94.000 | 12,342,200 |
| 2025-12-03 | 91.000 | 99.000 | 87.000 | 89.000 | 89.000 | 16,833,600 |
| 2025-12-02 | 92.000 | 94.000 | 89.000 | 90.000 | 90.000 | 5,126,000 |
| 2025-12-01 | 107.00 | 108.00 | 90.000 | 92.000 | 92.000 | 21,191,800 |
| 2025-11-28 | 104.00 | 117.00 | 95.000 | 101.00 | 101.00 | 48,440,800 |
| 2025-11-27 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 6,259,900 |
| 2025-11-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 2,620,100 |
| 2025-11-25 | 89.000 | 96.000 | 89.000 | 95.000 | 95.000 | 7,159,400 |
| 2025-11-24 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 4,421,600 |
| 2025-11-21 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 2,924,800 |
| 2025-11-20 | 109.00 | 109.00 | 102.00 | 107.00 | 107.00 | 4,640,000 |
| 2025-11-19 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 6,191,100 |
| 2025-11-18 | 92.000 | 96.000 | 92.000 | 96.000 | 96.000 | 6,359,300 |
| 2025-11-17 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 4,023,600 |
| 2025-11-14 | 86.000 | 92.000 | 86.000 | 92.000 | 92.000 | 2,827,900 |
| 2025-11-13 | 86.000 | 86.000 | 83.000 | 86.000 | 86.000 | 3,368,000 |
| 2025-11-12 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 2,251,700 |
| 2025-11-11 | 88.000 | 88.000 | 83.000 | 87.000 | 87.000 | 3,274,400 |
| 2025-11-10 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 3,173,100 |
| 2025-11-07 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 1,746,600 |
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.