PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 5,900.00
0.00 (0.00%)
At close: Dec 30, 2025
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | - | - | 200 |
| Dec 29, 2025 | 5,575.00 | 5,900.00 | 5,550.00 | 5,900.00 | 5,900.00 | 6.31% | 2,500 |
| Dec 24, 2025 | 5,550.00 | 5,575.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.45% | 2,400 |
| Dec 23, 2025 | 5,825.00 | 5,825.00 | 5,450.00 | 5,525.00 | 5,525.00 | -5.15% | 6,500 |
| Dec 22, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,825.00 | 5,825.00 | -3.32% | 2,200 |
| Dec 19, 2025 | 6,050.00 | 6,050.00 | 6,025.00 | 6,025.00 | 6,025.00 | -1.23% | 2,000 |
| Dec 18, 2025 | 6,300.00 | 6,300.00 | 5,650.00 | 6,100.00 | 6,100.00 | -3.17% | 7,000 |
| Dec 17, 2025 | 6,050.00 | 6,300.00 | 6,050.00 | 6,300.00 | 6,300.00 | 4.13% | 500 |
| Dec 16, 2025 | 6,075.00 | 6,075.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.41% | 2,500 |
| Dec 15, 2025 | 6,050.00 | 6,075.00 | 6,050.00 | 6,075.00 | 6,075.00 | 0.41% | 4,400 |
| Dec 12, 2025 | 6,275.00 | 6,275.00 | 6,000.00 | 6,050.00 | 6,050.00 | -3.59% | 1,200 |
| Dec 11, 2025 | 6,425.00 | 6,450.00 | 6,000.00 | 6,275.00 | 6,275.00 | -1.95% | 12,100 |
| Dec 10, 2025 | 7,000.00 | 7,000.00 | 5,875.00 | 6,400.00 | 6,400.00 | -7.25% | 33,400 |
| Dec 9, 2025 | 7,050.00 | 7,200.00 | 6,400.00 | 6,900.00 | 6,900.00 | -1.78% | 21,100 |
| Dec 8, 2025 | 6,425.00 | 7,100.00 | 6,375.00 | 7,025.00 | 7,025.00 | 9.77% | 27,800 |
| Dec 5, 2025 | 7,025.00 | 7,250.00 | 6,075.00 | 6,400.00 | 6,400.00 | -6.23% | 42,400 |
| Dec 4, 2025 | 7,525.00 | 7,525.00 | 6,775.00 | 6,825.00 | 6,825.00 | -9.30% | 52,700 |
| Dec 3, 2025 | 7,875.00 | 8,350.00 | 7,275.00 | 7,525.00 | 7,525.00 | -4.14% | 28,500 |
| Dec 2, 2025 | 8,625.00 | 8,625.00 | 7,625.00 | 7,850.00 | 7,850.00 | -8.72% | 19,400 |
| Dec 1, 2025 | 9,100.00 | 9,100.00 | 7,600.00 | 8,600.00 | 8,600.00 | 13.16% | 83,200 |
| Nov 28, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 19.69% | 3,500 |
| Nov 27, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 19.81% | 12,700 |
| Nov 25, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,400 |
| Nov 24, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 700 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 600 |
| Nov 19, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 500 |
| Nov 17, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 4,500 |
| Nov 14, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 100 |
| Nov 13, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 400 |
| Nov 12, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 200 |
| Nov 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 9.96% | 2,600 |
| Nov 10, 2025 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | -7.31% | 100 |
| Nov 6, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.48% | 200 |
| Nov 5, 2025 | 5,200.00 | 5,225.00 | 5,200.00 | 5,225.00 | 5,225.00 | 3.98% | 400 |
| Nov 4, 2025 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 5,025.00 | -4.29% | 200 |
| Oct 31, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 200 |
| Oct 30, 2025 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 5,250.00 | 0.48% | 6,000 |
| Oct 29, 2025 | 5,250.00 | 5,250.00 | 5,225.00 | 5,225.00 | 5,225.00 | -3.24% | 3,800 |
| Oct 28, 2025 | 4,650.00 | 5,400.00 | 4,650.00 | 5,400.00 | 5,400.00 | 6.40% | 2,200 |
| 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% | 200 |
| Oct 22, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 3,200 |
| Oct 21, 2025 | 4,990.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | - | 500 |
| 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 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% | 600 |
| 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 | - | 900 |