PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 6,400.00
-425.00 (-6.23%)
At close: Dec 5, 2025
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5,200.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | 1.00% | 4,300 |
| 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 | - | 700 |
| Oct 2, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 400 |
| 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 |