PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 6,700.00
-50.00 (-0.74%)
Aug 7, 2025, 4:54 PM WIB
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,725.00 | 6,725.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.74% | 600 |
| Aug 6, 2025 | 7,250.00 | 7,250.00 | 6,750.00 | 6,750.00 | 6,750.00 | -9.70% | 3,800 |
| Aug 5, 2025 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | -0.66% | 100 |
| Aug 4, 2025 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | -1.31% | 100 |
| Aug 1, 2025 | 7,675.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,625.00 | -1.93% | 200 |
| Jul 31, 2025 | 7,800.00 | 7,800.00 | 7,775.00 | 7,775.00 | 7,775.00 | -0.96% | 200 |
| Jul 30, 2025 | 7,900.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | -4.85% | 14,900 |
| Jul 29, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | - |
| Jul 28, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.30% | 1,200 |
| Jul 25, 2025 | 8,125.00 | 8,225.00 | 8,125.00 | 8,225.00 | 8,225.00 | 1.54% | 3,700 |
| Jul 24, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Jul 22, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.31% | 300 |
| Jul 21, 2025 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.31% | 200 |
| Jul 18, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.31% | 6,900 |
| Jul 17, 2025 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 0.31% | 2,500 |
| Jul 16, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.43% | 200 |
| Jul 15, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 1,000 |
| Jul 14, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 100 |
| Jul 11, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 300 |
| Jul 10, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.29% | 3,000 |
| Jul 9, 2025 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | - | 1,900 |
| Jul 8, 2025 | 8,500.00 | 8,525.00 | 8,500.00 | 8,525.00 | 8,525.00 | 0.29% | 1,000 |
| Jul 7, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | - |
| Jul 4, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2.41% | 500 |
| Jul 3, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 2.47% | 1,400 |
| Jul 2, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.62% | 200 |
| Jul 1, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 500 |
| Jun 30, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.31% | 1,600 |
| Jun 26, 2025 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | - | 100 |
| Jun 25, 2025 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | -0.93% | 13,300 |
| Jun 24, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.31% | 1,200 |
| Jun 23, 2025 | 8,925.00 | 8,925.00 | 8,075.00 | 8,075.00 | 8,075.00 | -9.52% | 16,000 |
| Jun 20, 2025 | 8,900.00 | 8,925.00 | 8,900.00 | 8,925.00 | 8,395.00 | 4.69% | 18,300 |
| Jun 19, 2025 | 8,000.00 | 8,525.00 | 8,000.00 | 8,525.00 | 8,018.75 | 9.65% | 23,100 |
| Jun 18, 2025 | 7,150.00 | 7,775.00 | 7,150.00 | 7,775.00 | 7,313.29 | 9.89% | 14,400 |
| Jun 17, 2025 | 6,500.00 | 7,075.00 | 6,500.00 | 7,075.00 | 6,654.86 | 9.69% | 5,500 |
| Jun 16, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,066.97 | 9.79% | 1,500 |
| Jun 13, 2025 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,526.12 | 9.81% | 2,600 |
| Jun 12, 2025 | 4,870.00 | 5,350.00 | 4,870.00 | 5,350.00 | 5,032.30 | 9.86% | 2,100 |
| Jun 11, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,580.80 | - | 4,700 |
| Jun 10, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,580.80 | 0.83% | 2,800 |
| Jun 5, 2025 | 4,700.00 | 4,830.00 | 4,700.00 | 4,830.00 | 4,543.18 | 4.09% | 1,500 |
| Jun 4, 2025 | 4,650.00 | 4,650.00 | 4,300.00 | 4,640.00 | 4,364.46 | -1.28% | 1,700 |
| Jun 3, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,420.90 | -1.05% | 300 |
| Jun 2, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,467.93 | -0.63% | 4,900 |
| May 28, 2025 | 4,500.00 | 4,790.00 | 4,500.00 | 4,780.00 | 4,496.15 | 8.64% | 2,900 |
| May 27, 2025 | 4,140.00 | 4,400.00 | 4,130.00 | 4,400.00 | 4,138.71 | 6.54% | 6,600 |
| May 26, 2025 | 4,450.00 | 4,450.00 | 4,100.00 | 4,130.00 | 3,884.75 | -8.22% | 800 |
| May 23, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,232.77 | -7.79% | 1,200 |