PT Citra Tubindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2,550.00 | 2,650.00 | 2,520.00 | 2,600.00 | 2,600.00 | 14,200 |
| 2026-10-21 | 2,600.00 | 2,690.00 | 2,500.00 | 2,510.00 | 2,510.00 | 16,800 |
| 2026-10-20 | 2,580.00 | 2,700.00 | 2,550.00 | 2,600.00 | 2,600.00 | 35,400 |
| 2026-10-19 | 2,690.00 | 2,690.00 | 2,400.00 | 2,560.00 | 2,560.00 | 75,800 |
| 2026-10-16 | 2,840.00 | 2,840.00 | 2,420.00 | 2,420.00 | 2,420.00 | 79,100 |
| 2026-10-15 | 2,780.00 | 3,000.00 | 2,770.00 | 2,840.00 | 2,840.00 | 22,300 |
| 2026-10-14 | 2,890.00 | 3,020.00 | 2,730.00 | 2,780.00 | 2,780.00 | 29,000 |
| 2026-10-13 | 2,750.00 | 2,890.00 | 2,700.00 | 2,700.00 | 2,700.00 | 10,700 |
| 2026-10-12 | 2,860.00 | 2,970.00 | 2,750.00 | 2,750.00 | 2,750.00 | 25,600 |
| 2026-10-09 | 2,990.00 | 2,990.00 | 2,780.00 | 2,850.00 | 2,850.00 | 34,000 |
| 2026-10-08 | 2,880.00 | 2,980.00 | 2,800.00 | 2,840.00 | 2,840.00 | 21,400 |
| 2026-10-07 | 2,850.00 | 2,900.00 | 2,800.00 | 2,860.00 | 2,860.00 | 15,600 |
| 2026-10-06 | 2,840.00 | 2,900.00 | 2,840.00 | 2,850.00 | 2,850.00 | 4,900 |
| 2026-10-05 | 2,830.00 | 2,860.00 | 2,820.00 | 2,840.00 | 2,840.00 | 10,400 |
| 2026-10-02 | 2,890.00 | 2,950.00 | 2,780.00 | 2,830.00 | 2,830.00 | 25,100 |
| 2026-10-01 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 2,890.00 | 6,300 |
| 2026-09-30 | 2,950.00 | 2,960.00 | 2,900.00 | 2,940.00 | 2,940.00 | 5,300 |
| 2026-09-29 | 3,030.00 | 3,030.00 | 2,890.00 | 2,960.00 | 2,960.00 | 16,600 |
| 2026-09-28 | 3,100.00 | 3,100.00 | 2,930.00 | 3,050.00 | 3,050.00 | 24,100 |
| 2026-09-25 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 20,400 |
| 2026-09-24 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 9,300 |
| 2026-09-23 | 3,060.00 | 3,060.00 | 3,000.00 | 3,020.00 | 3,020.00 | 8,600 |
| 2026-09-22 | 3,100.00 | 3,130.00 | 3,000.00 | 3,060.00 | 3,060.00 | 23,000 |
Page 1 of 1 · 23 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.