See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← CTBN.JK stock page

PT Citra Tubindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-092,090.002,090.002,090.002,090.001,843.180
2023-08-082,090.002,090.002,090.002,090.001,843.180
2023-08-072,090.002,090.002,090.002,090.001,843.18100
2023-08-042,100.002,100.002,100.002,100.001,852.00500
2023-08-032,150.002,150.002,150.002,150.001,896.100
2023-08-022,150.002,150.002,150.002,150.001,896.100
2023-08-012,150.002,150.002,150.002,150.001,896.100
2023-07-312,150.002,150.002,150.002,150.001,896.100
2023-07-282,150.002,150.002,150.002,150.001,896.100
2023-07-272,150.002,150.002,150.002,150.001,896.100
2023-07-262,150.002,150.002,150.002,150.001,896.100
2023-07-252,150.002,150.002,150.002,150.001,896.10500
2023-07-242,220.002,220.002,220.002,220.001,957.830
2023-07-212,220.002,220.002,220.002,220.001,957.830
2023-07-202,220.002,220.002,220.002,220.001,957.830
2023-07-182,220.002,220.002,220.002,220.001,957.830
2023-07-172,220.002,220.002,220.002,220.001,957.830
2023-07-142,220.002,220.002,220.002,220.001,957.830
2023-07-132,220.002,220.002,220.002,220.001,957.830
2023-07-122,220.002,220.002,220.002,220.001,957.830
2023-07-112,220.002,220.002,220.002,220.001,957.830
2023-07-102,220.002,220.002,220.002,220.001,957.830
2023-07-072,220.002,220.002,220.002,220.001,957.830
2023-07-062,220.002,220.002,220.002,220.001,957.830
2023-07-052,220.002,220.002,220.002,220.001,957.830
2023-07-042,220.002,220.002,220.002,220.001,957.830
2023-07-032,220.002,220.002,220.002,220.001,957.830
2023-06-272,220.002,220.002,220.002,220.001,957.830
2023-06-262,220.002,220.002,220.002,220.001,957.830
2023-06-232,220.002,220.002,220.002,220.001,957.830
2023-06-222,220.002,220.002,220.002,220.001,957.830
2023-06-212,220.002,220.002,220.002,220.001,957.830
2023-06-202,220.002,220.002,220.002,220.001,957.830
2023-06-192,220.002,220.002,220.002,220.001,957.830
2023-06-162,220.002,220.002,220.002,220.001,957.830
2023-06-152,220.002,220.002,220.002,220.001,957.830
2023-06-142,220.002,220.002,220.002,220.001,957.83100
2023-06-132,230.002,230.002,230.002,230.001,966.650
2023-06-122,230.002,230.002,230.002,230.001,966.65600
2023-06-092,070.002,230.001,880.002,230.001,966.656,700
2023-06-082,350.002,500.002,070.002,070.001,825.5516,500
2023-06-072,340.002,570.002,130.002,290.002,019.5715,600
2023-06-062,190.002,340.002,190.002,340.002,063.663,600
2023-06-051,990.002,140.001,850.002,140.001,887.2814,200
2023-05-311,790.001,990.001,785.001,990.001,754.993,800
2023-05-301,770.001,850.001,770.001,850.001,631.53900
2023-05-291,670.001,815.001,670.001,770.001,560.971,700
2023-05-261,680.001,680.001,680.001,680.001,481.600
2023-05-251,670.001,680.001,670.001,680.001,481.601,100
2023-05-241,665.001,665.001,665.001,665.001,468.370
2023-05-231,665.001,665.001,665.001,665.001,468.37100
2023-05-221,665.001,665.001,665.001,665.001,468.370
2023-05-191,670.001,670.001,665.001,665.001,468.371,500
2023-05-171,670.001,670.001,670.001,670.001,472.780
2023-05-161,675.001,675.001,665.001,670.001,472.781,400
2023-05-151,670.001,670.001,670.001,670.001,472.78500
2023-05-121,670.001,675.001,670.001,675.001,477.191,300
2023-05-111,775.001,875.001,705.001,705.001,503.659,400
2023-05-101,685.001,805.001,685.001,785.001,574.209,100
2023-05-091,510.001,655.001,510.001,655.001,459.564,700
← NewerPage 14 of 21 · 1,222 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.