PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 3,990.00
-10.00 (-0.25%)
Aug 12, 2026, 4:00 PM WIB
PT Citra Tubindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4,010.00 | 4,020.00 | 4,000.00 | 4,000.00 | - | - | 3,000 |
| 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 |
| Jul 30, 2026 | 4,310.00 | 4,340.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.16% | 15,800 |
| Jul 29, 2026 | 4,490.00 | 4,490.00 | 4,230.00 | 4,300.00 | 4,300.00 | -4.23% | 15,500 |
| Jul 28, 2026 | 4,510.00 | 4,510.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.22% | 24,000 |
| Jul 27, 2026 | 4,640.00 | 4,680.00 | 4,480.00 | 4,500.00 | 4,500.00 | -3.02% | 32,600 |
| Jul 24, 2026 | 4,760.00 | 4,760.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.85% | 7,200 |
| Jul 23, 2026 | 4,710.00 | 4,770.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.64% | 22,500 |
| Jul 22, 2026 | 4,710.00 | 4,740.00 | 4,710.00 | 4,710.00 | 4,710.00 | - | 10,400 |
| Jul 21, 2026 | 4,780.00 | 4,850.00 | 4,500.00 | 4,710.00 | 4,710.00 | -0.84% | 60,300 |
| Jul 20, 2026 | 4,960.00 | 4,970.00 | 4,740.00 | 4,750.00 | 4,750.00 | -4.23% | 103,000 |
| Jul 17, 2026 | 4,980.00 | 5,100.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.40% | 107,900 |
| Jul 16, 2026 | 5,000.00 | 5,150.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.39% | 64,400 |
| Jul 15, 2026 | 5,000.00 | 5,175.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 15,500 |
| Jul 14, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 23,800 |
| Jul 13, 2026 | 6,400.00 | 6,400.00 | 4,980.00 | 5,000.00 | 5,000.00 | -6.54% | 94,100 |
| Jul 10, 2026 | 5,775.00 | 5,775.00 | 5,350.00 | 5,350.00 | 5,350.00 | -7.36% | 20,000 |
| Jul 9, 2026 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 1,200 |
| Jul 8, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 5.45% | 900 |
| Jul 7, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.46% | 400 |
| Jul 6, 2026 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.46% | 200 |
| Jul 3, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.93% | 2,200 |
| Jul 2, 2026 | 5,575.00 | 5,825.00 | 5,375.00 | 5,400.00 | 5,400.00 | 1.41% | 1,800 |
| Jul 1, 2026 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | - | 300 |
| Jun 30, 2026 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 5,325.00 | 0.95% | 1,200 |
| Jun 29, 2026 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.48% | 100 |
| Jun 26, 2026 | 5,550.00 | 5,550.00 | 4,700.00 | 5,250.00 | 5,250.00 | -4.98% | 1,200 |
| Jun 25, 2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | - | 500 |
| Jun 24, 2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | - | 2,000 |
| Jun 23, 2026 | 5,775.00 | 5,775.00 | 5,500.00 | 5,525.00 | 5,525.00 | -4.33% | 5,700 |
| Jun 22, 2026 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | - | 100 |
| Jun 19, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,775.00 | 1.32% | 800 |
| Jun 18, 2026 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 900 |
| Jun 17, 2026 | 5,675.00 | 5,900.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 5,700 |
| Jun 15, 2026 | 5,675.00 | 5,975.00 | 5,675.00 | 5,700.00 | 5,700.00 | 0.44% | 14,400 |
| Jun 12, 2026 | 5,575.00 | 5,700.00 | 5,525.00 | 5,675.00 | 5,675.00 | -0.44% | 16,300 |
| Jun 11, 2026 | 5,750.00 | 5,975.00 | 5,525.00 | 5,700.00 | 5,700.00 | 2.24% | 18,900 |
| Jun 10, 2026 | 6,375.00 | 6,400.00 | 5,575.00 | 5,575.00 | 5,575.00 | -12.20% | 119,000 |
| Jun 9, 2026 | 6,450.00 | 6,725.00 | 6,350.00 | 6,350.00 | 6,350.00 | -9.09% | 51,000 |
| Jun 8, 2026 | 6,300.00 | 7,450.00 | 6,300.00 | 7,450.00 | 6,985.00 | 19.68% | 214,600 |
| Jun 5, 2026 | 6,100.00 | 6,225.00 | 5,900.00 | 6,225.00 | 5,836.46 | 6.87% | 32,000 |
| Jun 4, 2026 | 6,100.00 | 6,100.00 | 5,825.00 | 5,825.00 | 5,461.43 | -1.27% | 31,100 |
| Jun 3, 2026 | 6,150.00 | 6,150.00 | 5,800.00 | 5,900.00 | 5,531.74 | -1.67% | 12,100 |