Citatah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 2,081,400 |
| 2026-10-16 | 85.000 | 89.000 | 80.000 | 80.000 | 80.000 | 13,044,400 |
| 2026-10-15 | 101.00 | 108.00 | 93.000 | 94.000 | 94.000 | 19,027,600 |
| 2026-10-14 | 99.000 | 114.00 | 99.000 | 100.00 | 100.00 | 64,294,800 |
| 2026-10-13 | 87.000 | 117.00 | 85.000 | 99.000 | 99.000 | 209,880,400 |
| 2026-10-12 | 94.000 | 95.000 | 85.000 | 89.000 | 89.000 | 9,035,400 |
| 2026-10-09 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 2,197,300 |
| 2026-10-08 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 5,003,600 |
| 2026-10-07 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 3,155,300 |
| 2026-10-06 | 95.000 | 106.00 | 94.000 | 100.00 | 100.00 | 18,532,300 |
| 2026-10-05 | 93.000 | 96.000 | 90.000 | 94.000 | 94.000 | 5,107,300 |
| 2026-10-02 | 93.000 | 94.000 | 87.000 | 92.000 | 92.000 | 3,506,700 |
| 2026-10-01 | 96.000 | 106.00 | 91.000 | 94.000 | 94.000 | 16,309,100 |
| 2026-09-30 | 98.000 | 103.00 | 92.000 | 95.000 | 95.000 | 8,043,100 |
| 2026-09-29 | 92.000 | 98.000 | 85.000 | 98.000 | 98.000 | 19,955,300 |
| 2026-09-28 | 108.00 | 109.00 | 92.000 | 100.00 | 100.00 | 14,557,700 |
| 2026-09-25 | 127.00 | 127.00 | 108.00 | 108.00 | 108.00 | 27,420,100 |
| 2026-09-24 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 6,459,100 |
| 2026-09-23 | 123.00 | 130.00 | 122.00 | 129.00 | 129.00 | 16,395,100 |
| 2026-09-22 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | 7,913,100 |
| 2026-09-21 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 4,482,500 |
| 2026-09-18 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 8,000,900 |
| 2026-09-17 | 129.00 | 135.00 | 128.00 | 131.00 | 131.00 | 20,335,300 |
| 2026-09-16 | 131.00 | 133.00 | 127.00 | 129.00 | 129.00 | 12,078,100 |
| 2026-09-15 | 127.00 | 138.00 | 125.00 | 130.00 | 130.00 | 27,274,400 |
| 2026-09-14 | 131.00 | 131.00 | 122.00 | 127.00 | 127.00 | 13,141,400 |
| 2026-09-11 | 122.00 | 144.00 | 117.00 | 126.00 | 126.00 | 150,189,300 |
| 2026-09-10 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 7,795,800 |
| 2026-09-09 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 5,679,700 |
| 2026-09-08 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | 11,431,100 |
| 2026-09-07 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 6,475,700 |
| 2026-09-04 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 11,694,900 |
| 2026-09-03 | 140.00 | 149.00 | 130.00 | 133.00 | 133.00 | 109,011,100 |
| 2026-09-02 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 6,844,600 |
| 2026-09-01 | 125.00 | 131.00 | 124.00 | 129.00 | 129.00 | 8,983,500 |
| 2026-08-31 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 3,523,500 |
| 2026-08-28 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 4,822,000 |
| 2026-08-27 | 121.00 | 131.00 | 119.00 | 126.00 | 126.00 | 10,625,900 |
| 2026-08-26 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | 11,277,600 |
| 2026-08-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-24 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | 8,136,400 |
| 2026-08-21 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 12,122,500 |
| 2026-08-20 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 7,202,900 |
| 2026-08-19 | 132.00 | 136.00 | 124.00 | 129.00 | 129.00 | 15,412,300 |
| 2026-08-18 | 140.00 | 148.00 | 129.00 | 129.00 | 129.00 | 39,675,600 |
| 2026-08-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-08-14 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 3,891,900 |
| 2026-08-13 | 131.00 | 133.00 | 126.00 | 129.00 | 129.00 | 6,547,300 |
| 2026-08-12 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 5,785,900 |
| 2026-08-11 | 134.00 | 138.00 | 130.00 | 131.00 | 131.00 | 9,007,700 |
| 2026-08-10 | 134.00 | 142.00 | 134.00 | 134.00 | 134.00 | 16,092,300 |
| 2026-08-07 | 137.00 | 142.00 | 132.00 | 134.00 | 134.00 | 16,130,900 |
| 2026-08-06 | 130.00 | 144.00 | 129.00 | 135.00 | 135.00 | 54,641,300 |
| 2026-08-05 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 6,231,600 |
| 2026-08-04 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 8,183,000 |
| 2026-08-03 | 126.00 | 134.00 | 124.00 | 128.00 | 128.00 | 22,326,900 |
| 2026-07-31 | 130.00 | 134.00 | 124.00 | 125.00 | 125.00 | 18,300,900 |
| 2026-07-30 | 117.00 | 140.00 | 117.00 | 127.00 | 127.00 | 119,266,000 |
| 2026-07-29 | 122.00 | 125.00 | 115.00 | 116.00 | 116.00 | 10,013,700 |
| 2026-07-28 | 130.00 | 131.00 | 122.00 | 122.00 | 122.00 | 8,514,400 |
Page 1 of 21 · 1,218 trading daysOlder →
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.