PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 2,750.00
-100.00 (-3.51%)
Oct 12, 2026, 4:00 PM WIB
PT Citra Tubindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2,860.00 | 2,970.00 | 2,750.00 | 2,750.00 | 2,750.00 | -3.51% | 25,700 |
| Oct 9, 2026 | 2,990.00 | 2,990.00 | 2,780.00 | 2,850.00 | 2,850.00 | 0.35% | 34,000 |
| Oct 8, 2026 | 2,880.00 | 2,980.00 | 2,800.00 | 2,840.00 | 2,840.00 | -0.70% | 21,400 |
| Oct 7, 2026 | 2,850.00 | 2,900.00 | 2,800.00 | 2,860.00 | 2,860.00 | 0.35% | 15,600 |
| Oct 6, 2026 | 2,840.00 | 2,900.00 | 2,840.00 | 2,850.00 | 2,850.00 | 0.35% | 4,900 |
| Oct 5, 2026 | 2,830.00 | 2,860.00 | 2,820.00 | 2,840.00 | 2,840.00 | 0.35% | 10,400 |
| Oct 2, 2026 | 2,890.00 | 2,950.00 | 2,780.00 | 2,830.00 | 2,830.00 | -2.08% | 25,100 |
| Oct 1, 2026 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 2,890.00 | -1.70% | 6,300 |
| Sep 30, 2026 | 2,950.00 | 2,960.00 | 2,900.00 | 2,940.00 | 2,940.00 | -0.68% | 5,300 |
| Sep 29, 2026 | 3,030.00 | 3,030.00 | 2,890.00 | 2,960.00 | 2,960.00 | -2.95% | 16,600 |
| Sep 28, 2026 | 3,100.00 | 3,100.00 | 2,930.00 | 3,050.00 | 3,050.00 | 1.67% | 24,100 |
| Sep 25, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 20,400 |
| Sep 24, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.66% | 9,300 |
| Sep 23, 2026 | 3,060.00 | 3,060.00 | 3,000.00 | 3,020.00 | 3,020.00 | -1.31% | 8,600 |
| Sep 22, 2026 | 3,100.00 | 3,130.00 | 3,000.00 | 3,060.00 | 3,060.00 | 0.33% | 23,000 |
| Sep 21, 2026 | 3,000.00 | 3,120.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.65% | 12,600 |
| Sep 18, 2026 | 3,050.00 | 3,130.00 | 3,040.00 | 3,070.00 | 3,070.00 | 0.66% | 9,000 |
| Sep 17, 2026 | 3,000.00 | 3,160.00 | 3,000.00 | 3,050.00 | 3,050.00 | 0.66% | 16,700 |
| Sep 16, 2026 | 3,050.00 | 3,070.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.33% | 6,000 |
| Sep 15, 2026 | 3,050.00 | 3,060.00 | 3,020.00 | 3,040.00 | 3,040.00 | -0.33% | 5,200 |
| Sep 14, 2026 | 3,050.00 | 3,070.00 | 3,040.00 | 3,050.00 | 3,050.00 | - | 9,200 |
| Sep 11, 2026 | 3,070.00 | 3,070.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.65% | 12,100 |
| Sep 10, 2026 | 3,070.00 | 3,070.00 | 3,060.00 | 3,070.00 | 3,070.00 | - | 45,900 |
| Sep 9, 2026 | 3,110.00 | 3,110.00 | 3,060.00 | 3,070.00 | 3,070.00 | -0.65% | 46,300 |
| Sep 8, 2026 | 3,080.00 | 3,090.00 | 3,080.00 | 3,090.00 | 3,090.00 | 0.32% | 22,500 |
| Sep 7, 2026 | 3,100.00 | 3,150.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.32% | 69,100 |
| Sep 4, 2026 | 3,130.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | -0.64% | 99,500 |
| Sep 3, 2026 | 3,110.00 | 3,110.00 | 3,100.00 | 3,110.00 | 3,110.00 | - | 46,300 |
| Sep 2, 2026 | 3,140.00 | 3,140.00 | 3,100.00 | 3,110.00 | 3,110.00 | - | 31,000 |
| Sep 1, 2026 | 3,120.00 | 3,120.00 | 3,100.00 | 3,110.00 | 3,110.00 | -0.32% | 105,800 |
| Aug 31, 2026 | 3,120.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | -0.32% | 84,400 |
| Aug 28, 2026 | 3,230.00 | 3,240.00 | 3,120.00 | 3,130.00 | 3,130.00 | -1.88% | 143,000 |
| Aug 27, 2026 | 3,150.00 | 3,210.00 | 3,130.00 | 3,190.00 | 3,190.00 | 1.27% | 23,800 |
| Aug 26, 2026 | 3,200.00 | 3,270.00 | 3,150.00 | 3,150.00 | 3,150.00 | -1.25% | 101,700 |
| Aug 24, 2026 | 3,490.00 | 3,520.00 | 3,190.00 | 3,190.00 | 3,190.00 | -8.07% | 439,600 |
| Aug 21, 2026 | 3,510.00 | 3,570.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.57% | 227,100 |
| Aug 20, 2026 | 4,000.00 | 4,000.00 | 3,470.00 | 3,490.00 | 3,490.00 | -12.53% | 869,500 |
| Aug 19, 2026 | 4,000.00 | 4,010.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.25% | 6,800 |
| Aug 18, 2026 | 4,010.00 | 4,090.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 5,000 |
| Aug 14, 2026 | 4,010.00 | 4,020.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 12,200 |
| Aug 13, 2026 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,000.00 | 0.25% | 3,900 |
| Aug 12, 2026 | 4,010.00 | 4,020.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.25% | 4,000 |
| Aug 11, 2026 | 4,000.00 | 4,020.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.50% | 6,800 |
| Aug 10, 2026 | 4,050.00 | 4,130.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.50% | 15,000 |
| Aug 7, 2026 | 4,070.00 | 4,070.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 20,600 |
| Aug 6, 2026 | 4,030.00 | 4,170.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.74% | 10,000 |
| Aug 5, 2026 | 4,110.00 | 4,200.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.71% | 12,900 |
| Aug 4, 2026 | 4,010.00 | 4,150.00 | 4,010.00 | 4,100.00 | 4,100.00 | 2.76% | 14,500 |
| Aug 3, 2026 | 4,220.00 | 4,220.00 | 3,950.00 | 3,990.00 | 3,990.00 | -5.45% | 57,900 |
| Jul 31, 2026 | 4,240.00 | 4,240.00 | 4,100.00 | 4,220.00 | 4,220.00 | -0.71% | 22,700 |