PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,600.00
-25.00 (-0.44%)
Aug 29, 2025, 9:55 AM WIB

PT Citra Tubindo Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,600.005,600.005,600.005,600.005,600.00-0.44%1,500
Aug 27, 20255,650.005,650.005,625.005,625.005,625.00-0.88%700
Aug 26, 20255,800.005,800.005,675.005,675.005,675.00-2.58%1,600
Aug 25, 20255,825.005,825.005,825.005,825.005,825.00-6,400
Aug 22, 20255,825.005,825.005,825.005,825.005,825.007.37%8,400
Aug 21, 20255,400.005,425.005,400.005,425.005,425.000.46%5,600
Aug 20, 20255,100.005,400.005,100.005,400.005,400.009.09%2,900
Aug 19, 20254,950.004,950.004,950.004,950.004,950.00-2,500
Aug 15, 20254,950.004,950.004,950.004,950.004,950.00-1,300
Aug 14, 20255,000.005,000.004,950.004,950.004,950.00-1.49%3,100
Aug 13, 20255,000.005,025.005,000.005,025.005,025.00-7.80%6,200
Aug 12, 20255,475.005,475.005,450.005,450.005,450.00-9.92%7,000
Aug 11, 20256,050.006,050.006,050.006,050.006,050.00-9.70%2,700
Aug 8, 20256,700.006,700.006,700.006,700.006,700.00--
Aug 7, 20256,725.006,725.006,700.006,700.006,700.00-0.74%500
Aug 6, 20257,250.007,250.006,750.006,750.006,750.00-9.70%3,800
Aug 5, 20257,475.007,475.007,475.007,475.007,475.00-0.66%100
Aug 4, 20257,525.007,525.007,525.007,525.007,525.00-1.31%100
Aug 1, 20257,675.007,675.007,625.007,625.007,625.00-1.93%200
Jul 31, 20257,800.007,800.007,775.007,775.007,775.00-0.96%200
Jul 30, 20257,900.007,900.007,850.007,850.007,850.00-4.85%14,900
Jul 29, 20258,250.008,250.008,250.008,250.008,250.00--
Jul 28, 20258,250.008,250.008,250.008,250.008,250.000.30%1,200
Jul 25, 20258,125.008,225.008,125.008,225.008,225.001.54%3,700
Jul 24, 20258,100.008,100.008,100.008,100.008,100.00--
Jul 23, 20258,100.008,100.008,100.008,100.008,100.00--
Jul 22, 20258,100.008,100.008,100.008,100.008,100.000.31%300
Jul 21, 20258,075.008,075.008,075.008,075.008,075.000.31%200
Jul 18, 20258,050.008,050.008,050.008,050.008,050.000.31%6,900
Jul 17, 20258,025.008,025.008,025.008,025.008,025.000.31%2,500
Jul 16, 20258,000.008,000.008,000.008,000.008,000.00-6.43%200
Jul 15, 20258,550.008,550.008,550.008,550.008,550.00-1,000
Jul 14, 20258,550.008,550.008,550.008,550.008,550.00-100
Jul 11, 20258,550.008,550.008,550.008,550.008,550.00-300
Jul 10, 20258,550.008,550.008,550.008,550.008,550.000.29%3,000
Jul 9, 20258,525.008,525.008,525.008,525.008,525.00-1,900
Jul 8, 20258,500.008,525.008,500.008,525.008,525.000.29%1,000
Jul 7, 20258,500.008,500.008,500.008,500.008,500.00--
Jul 4, 20258,400.008,500.008,400.008,500.008,500.002.41%500
Jul 3, 20258,200.008,300.008,200.008,300.008,300.002.47%1,400
Jul 2, 20258,100.008,100.008,100.008,100.008,100.000.62%200
Jul 1, 20258,050.008,050.008,050.008,050.008,050.00-500
Jun 30, 20258,050.008,050.008,050.008,050.008,050.000.31%1,600
Jun 26, 20258,025.008,025.008,025.008,025.008,025.00-100
Jun 25, 20258,000.008,025.008,000.008,025.008,025.00-0.93%13,300
Jun 24, 20258,100.008,100.008,100.008,100.008,100.000.31%1,200
Jun 23, 20258,925.008,925.008,075.008,075.008,075.00-9.52%16,000
Jun 20, 20258,900.008,925.008,900.008,925.008,395.004.69%18,300
Jun 19, 20258,000.008,525.008,000.008,525.008,018.759.65%23,100
Jun 18, 20257,150.007,775.007,150.007,775.007,313.299.89%14,400