PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,411.05 | 700 |
| 2024-08-12 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,287.58 | 100 |
| 2024-08-09 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,172.94 | 100 |
| 2024-08-08 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,067.11 | 0 |
| 2024-08-07 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,067.11 | 0 |
| 2024-08-06 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,067.11 | 100 |
| 2024-08-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-08-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-08-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-07-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 800 |
| 2024-07-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-07-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-07-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 500 |
| 2024-07-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-07-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 100 |
| 2024-07-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 970.10 | 0 |
| 2024-07-22 | 1,185.00 | 1,185.00 | 1,100.00 | 1,100.00 | 970.10 | 1,600 |
| 2024-07-19 | 1,180.00 | 1,185.00 | 1,180.00 | 1,185.00 | 1,045.06 | 200 |
| 2024-07-18 | 1,300.00 | 1,300.00 | 1,175.00 | 1,175.00 | 1,036.24 | 200 |
| 2024-07-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,146.48 | 0 |
| 2024-07-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,146.48 | 0 |
| 2024-07-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,146.48 | 600 |
| 2024-07-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,146.48 | 100 |
| 2024-07-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,146.48 | 3,400 |
| 2024-07-10 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,049.47 | 100 |
| 2024-07-09 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-07-08 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 2,500 |
| 2024-07-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-07-04 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-07-03 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-07-02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-07-01 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-06-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-06-27 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 100 |
| 2024-06-26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-06-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-06-24 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 961.28 | 0 |
| 2024-06-21 | 1,180.00 | 1,180.00 | 1,090.00 | 1,090.00 | 961.28 | 300 |
| 2024-06-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 952.46 | 200 |
| 2024-06-19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 100 |
| 2024-06-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 0 |
| 2024-06-13 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 948.05 | 0 |
| 2024-06-12 | 1,165.00 | 1,165.00 | 1,075.00 | 1,075.00 | 948.05 | 1,300 |
| 2024-06-11 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,027.42 | 0 |
| 2024-06-10 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,027.42 | 0 |
| 2024-06-07 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,027.42 | 0 |
| 2024-06-06 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,027.42 | 0 |
| 2024-06-05 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,027.42 | 0 |
| 2024-06-04 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,027.42 | 0 |
| 2024-06-03 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,027.42 | 100 |
| 2024-05-31 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,115.61 | 0 |
| 2024-05-30 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,115.61 | 100 |
| 2024-05-29 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,212.62 | 10,700 |
| 2024-05-28 | 1,170.00 | 1,400.00 | 1,170.00 | 1,400.00 | 1,234.67 | 8,500 |
| 2024-05-27 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,133.25 | 8,600 |
| 2024-05-22 | 1,325.00 | 1,425.00 | 1,325.00 | 1,425.00 | 1,256.72 | 400 |
| 2024-05-21 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,168.53 | 0 |
| 2024-05-20 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,168.53 | 300 |
| 2024-05-17 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,168.53 | 200 |
| 2024-05-16 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,164.12 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 465.0000 IDR |
| 2025-06-23 | 530.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.