PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 2,700.00 | 2,700.00 | 2,560.00 | 2,690.00 | 2,372.33 | 3,900 |
| 2021-11-12 | 2,700.00 | 2,700.00 | 2,670.00 | 2,700.00 | 2,381.15 | 4,300 |
| 2021-11-11 | 2,640.00 | 2,770.00 | 2,620.00 | 2,730.00 | 2,407.61 | 8,700 |
| 2021-11-10 | 2,700.00 | 2,860.00 | 2,690.00 | 2,790.00 | 2,460.52 | 9,700 |
| 2021-11-09 | 2,920.00 | 2,920.00 | 2,890.00 | 2,890.00 | 2,548.71 | 300 |
| 2021-11-08 | 3,090.00 | 3,200.00 | 2,790.00 | 2,920.00 | 2,575.17 | 1,700 |
| 2021-11-05 | 2,900.00 | 3,090.00 | 2,900.00 | 2,960.00 | 2,610.44 | 1,500 |
| 2021-11-04 | 2,830.00 | 3,280.00 | 2,800.00 | 2,900.00 | 2,557.53 | 11,100 |
| 2021-11-03 | 2,830.00 | 2,840.00 | 2,830.00 | 2,830.00 | 2,495.80 | 500 |
| 2021-11-02 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,575.17 | 200 |
| 2021-11-01 | 2,930.00 | 2,930.00 | 2,920.00 | 2,920.00 | 2,575.17 | 3,900 |
| 2021-10-29 | 2,890.00 | 3,240.00 | 2,790.00 | 3,130.00 | 2,760.37 | 4,200 |
| 2021-10-28 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,548.71 | 200 |
| 2021-10-27 | 3,250.00 | 3,250.00 | 3,060.00 | 3,070.00 | 2,707.45 | 6,400 |
| 2021-10-26 | 2,820.00 | 3,290.00 | 2,700.00 | 3,290.00 | 2,901.47 | 3,500 |
| 2021-10-25 | 2,910.00 | 2,910.00 | 2,800.00 | 2,810.00 | 2,478.16 | 1,200 |
| 2021-10-22 | 2,760.00 | 2,910.00 | 2,760.00 | 2,910.00 | 2,566.35 | 800 |
| 2021-10-21 | 3,080.00 | 3,080.00 | 2,950.00 | 2,950.00 | 2,601.62 | 4,000 |
| 2021-10-19 | 3,110.00 | 3,120.00 | 3,000.00 | 3,070.00 | 2,707.45 | 2,000 |
| 2021-10-18 | 3,340.00 | 3,490.00 | 3,110.00 | 3,110.00 | 2,742.73 | 6,300 |
| 2021-10-15 | 3,200.00 | 3,500.00 | 3,200.00 | 3,340.00 | 2,945.57 | 1,800 |
| 2021-10-14 | 2,850.00 | 3,290.00 | 2,850.00 | 3,200.00 | 2,822.10 | 1,700 |
← NewerPage 21 of 21 · 1,222 trading days
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.