PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 5,250.00
0.00 (0.00%)
Oct 31, 2025, 11:25 AM WIB
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 5,250.00 | 0.48% | 7,000 |
| Oct 29, 2025 | 5,250.00 | 5,250.00 | 5,225.00 | 5,225.00 | 5,225.00 | -3.24% | 6,900 |
| Oct 28, 2025 | 4,650.00 | 5,400.00 | 4,650.00 | 5,400.00 | 5,400.00 | 6.40% | 2,200 |
| Oct 27, 2025 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | - | - |
| Oct 24, 2025 | 5,000.00 | 5,075.00 | 4,500.00 | 5,075.00 | 5,075.00 | 1.50% | 900 |
| Oct 23, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.20% | 400 |
| Oct 22, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 3,300 |
| Oct 21, 2025 | 4,990.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | - | 600 |
| Oct 20, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 100 |
| Oct 17, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 500 |
| Oct 16, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 15, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 100 |
| Oct 14, 2025 | 4,590.00 | 5,000.00 | 4,590.00 | 5,000.00 | 5,000.00 | -1.96% | 700 |
| Oct 13, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 500 |
| Oct 10, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.49% | 3,700 |
| Oct 9, 2025 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | - | 1,000 |
| Oct 8, 2025 | 5,200.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | 1.00% | 4,400 |
| Oct 7, 2025 | 4,600.00 | 5,025.00 | 4,600.00 | 5,025.00 | 5,025.00 | 9.48% | 1,300 |
| Oct 6, 2025 | 5,100.00 | 5,100.00 | 4,590.00 | 4,590.00 | 4,590.00 | -10.00% | 1,400 |
| Oct 3, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 800 |
| Oct 2, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 400 |
| Oct 1, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Sep 30, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Sep 29, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Sep 26, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 600 |
| Sep 25, 2025 | 5,075.00 | 5,100.00 | 5,075.00 | 5,100.00 | 5,100.00 | 0.49% | 200 |
| Sep 24, 2025 | 5,100.00 | 5,100.00 | 5,075.00 | 5,075.00 | 5,075.00 | -0.49% | 200 |
| Sep 23, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 800 |
| Sep 22, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 400 |
| Sep 19, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,200 |
| Sep 18, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 900 |
| Sep 17, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,000 |
| Sep 16, 2025 | 5,175.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.45% | 3,000 |
| Sep 15, 2025 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | - | 500 |
| Sep 12, 2025 | 5,125.00 | 5,175.00 | 5,125.00 | 5,175.00 | 5,175.00 | 0.98% | 900 |
| Sep 11, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 100 |
| Sep 10, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 100 |
| Sep 9, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | - |
| Sep 8, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 1,500 |
| Sep 4, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | - |
| Sep 3, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 100 |
| Sep 2, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 1,800 |
| Sep 1, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 300 |
| Aug 29, 2025 | 5,600.00 | 5,600.00 | 5,100.00 | 5,125.00 | 5,125.00 | -8.48% | 1,600 |
| Aug 28, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.44% | 1,100 |
| Aug 27, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | -0.88% | 600 |
| Aug 26, 2025 | 5,800.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,675.00 | -2.58% | 1,600 |
| Aug 25, 2025 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - | 6,400 |
| Aug 22, 2025 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 7.37% | 8,400 |
| Aug 21, 2025 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,425.00 | 0.46% | 5,600 |