PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5,525.00 | 5,750.00 | 5,500.00 | 5,700.00 | 5,344.23 | 700 |
| 2026-05-07 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,180.15 | 500 |
| 2026-05-06 | 5,525.00 | 5,675.00 | 5,525.00 | 5,525.00 | 5,180.15 | 2,400 |
| 2026-05-05 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 4,992.63 | 200 |
| 2026-05-04 | 5,425.00 | 5,450.00 | 5,325.00 | 5,325.00 | 4,992.63 | 1,400 |
| 2026-05-01 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,086.39 | 0 |
| 2026-04-30 | 5,650.00 | 5,725.00 | 5,325.00 | 5,425.00 | 5,086.39 | 7,500 |
| 2026-04-29 | 5,825.00 | 5,825.00 | 5,650.00 | 5,650.00 | 5,297.35 | 600 |
| 2026-04-28 | 5,775.00 | 5,825.00 | 5,600.00 | 5,825.00 | 5,461.43 | 1,900 |
| 2026-04-27 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,437.99 | 2,700 |
| 2026-04-24 | 5,600.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,273.91 | 2,500 |
| 2026-04-23 | 5,825.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,531.75 | 1,100 |
← NewerPage 3 of 3 · 132 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.