PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 5,450.00
0.00 (0.00%)
Apr 9, 2026, 3:01 PM WIB
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | - | - | 600 |
| Apr 8, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.46% | 100 |
| Apr 7, 2026 | 5,525.00 | 5,700.00 | 5,300.00 | 5,425.00 | 5,425.00 | -0.91% | 2,300 |
| Apr 6, 2026 | 5,725.00 | 5,725.00 | 5,100.00 | 5,475.00 | 5,475.00 | -8.37% | 10,700 |
| Apr 2, 2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | - | 200 |
| Apr 1, 2026 | 5,850.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,975.00 | 1.27% | 1,900 |
| Mar 31, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -2.88% | 1,800 |
| Mar 30, 2026 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 6,075.00 | 4.74% | 600 |
| Mar 27, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 100 |
| Mar 26, 2026 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,900 |
| Mar 25, 2026 | 5,800.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 8,400 |
| Mar 17, 2026 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,700.00 | -2.56% | 9,100 |
| Mar 16, 2026 | 5,775.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | -0.43% | 3,500 |
| Mar 13, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 5,875.00 | 5,875.00 | 1.73% | 4,200 |
| Mar 12, 2026 | 5,825.00 | 5,825.00 | 5,700.00 | 5,775.00 | 5,775.00 | -0.86% | 1,400 |
| Mar 10, 2026 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | -0.43% | 1,200 |
| Mar 9, 2026 | 5,850.00 | 5,850.00 | 5,575.00 | 5,850.00 | 5,850.00 | -0.85% | 3,000 |
| Mar 6, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 0.85% | 2,900 |
| Mar 5, 2026 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | 2.18% | 1,300 |
| Mar 4, 2026 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,725.00 | -6.53% | 8,700 |
| Mar 3, 2026 | 6,125.00 | 6,125.00 | 5,925.00 | 6,125.00 | 6,125.00 | - | 4,000 |
| Mar 2, 2026 | 6,075.00 | 6,575.00 | 6,050.00 | 6,125.00 | 6,125.00 | 1.24% | 19,900 |
| Feb 27, 2026 | 5,950.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,050.00 | 0.83% | 5,600 |
| Feb 26, 2026 | 5,975.00 | 6,100.00 | 5,975.00 | 6,000.00 | 6,000.00 | -0.83% | 1,500 |
| Feb 25, 2026 | 6,050.00 | 6,050.00 | 5,975.00 | 6,050.00 | 6,050.00 | -0.41% | 2,100 |
| Feb 24, 2026 | 6,075.00 | 6,100.00 | 5,975.00 | 6,075.00 | 6,075.00 | - | 4,800 |
| Feb 23, 2026 | 5,975.00 | 6,200.00 | 5,975.00 | 6,075.00 | 6,075.00 | 2.53% | 5,600 |
| Feb 20, 2026 | 5,975.00 | 6,150.00 | 5,900.00 | 5,925.00 | 5,925.00 | -0.42% | 9,800 |
| Feb 19, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 1,400 |
| Feb 18, 2026 | 6,000.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 6,800 |
| Feb 13, 2026 | 5,850.00 | 6,050.00 | 5,850.00 | 6,000.00 | 6,000.00 | -1.23% | 3,800 |
| Feb 12, 2026 | 5,875.00 | 6,100.00 | 5,850.00 | 6,075.00 | 6,075.00 | - | 5,600 |
| Feb 11, 2026 | 6,075.00 | 6,075.00 | 5,875.00 | 6,075.00 | 6,075.00 | - | 10,000 |
| Feb 10, 2026 | 5,925.00 | 6,250.00 | 5,925.00 | 6,075.00 | 6,075.00 | 2.97% | 2,800 |
| Feb 9, 2026 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 2,100 |
| Feb 6, 2026 | 5,950.00 | 5,975.00 | 5,950.00 | 5,950.00 | 5,950.00 | -5.93% | 3,500 |
| Feb 5, 2026 | 6,525.00 | 6,525.00 | 6,325.00 | 6,325.00 | 6,325.00 | -1.56% | 5,000 |
| Feb 4, 2026 | 6,050.00 | 6,475.00 | 5,900.00 | 6,425.00 | 6,425.00 | 6.20% | 5,800 |
| Feb 3, 2026 | 5,925.00 | 6,400.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.98% | 7,400 |
| Feb 2, 2026 | 6,075.00 | 6,500.00 | 5,875.00 | 5,875.00 | 5,875.00 | -1.67% | 21,900 |
| Jan 30, 2026 | 5,525.00 | 6,075.00 | 5,525.00 | 5,975.00 | 5,975.00 | 8.14% | 8,400 |
| Jan 29, 2026 | 6,575.00 | 6,925.00 | 5,375.00 | 5,525.00 | 5,525.00 | -4.33% | 101,500 |
| Jan 28, 2026 | 6,850.00 | 6,850.00 | 5,750.00 | 5,775.00 | 5,775.00 | -12.50% | 14,900 |
| Jan 27, 2026 | 6,950.00 | 6,950.00 | 6,500.00 | 6,600.00 | 6,600.00 | -4.00% | 6,100 |
| Jan 26, 2026 | 7,000.00 | 7,000.00 | 6,650.00 | 6,875.00 | 6,875.00 | -1.79% | 19,900 |
| Jan 23, 2026 | 7,100.00 | 7,325.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.75% | 5,400 |
| Jan 22, 2026 | 7,400.00 | 7,400.00 | 7,050.00 | 7,125.00 | 7,125.00 | 1.06% | 9,500 |
| Jan 21, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | -2.08% | 10,200 |
| Jan 20, 2026 | 7,375.00 | 7,425.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.04% | 22,700 |
| Jan 19, 2026 | 8,000.00 | 8,150.00 | 6,950.00 | 7,350.00 | 7,350.00 | -10.09% | 166,500 |