PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 5,750.00
+1,150.00 (25.00%)
May 22, 2026, 4:02 PM WIB
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,000.00 | 5,750.00 | 4,800.00 | 5,750.00 | 5,750.00 | 25.00% | 6,300 |
| May 21, 2026 | 5,250.00 | 5,250.00 | 4,570.00 | 4,600.00 | 4,600.00 | -13.21% | 800 |
| May 20, 2026 | 5,350.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.40% | 300 |
| May 19, 2026 | 5,300.00 | 5,375.00 | 5,300.00 | 5,375.00 | 5,375.00 | 0.94% | 400 |
| May 18, 2026 | 5,200.00 | 5,325.00 | 5,100.00 | 5,325.00 | 5,325.00 | 2.40% | 5,300 |
| May 13, 2026 | 5,325.00 | 5,350.00 | 5,125.00 | 5,200.00 | 5,200.00 | -2.80% | 1,300 |
| May 12, 2026 | 5,175.00 | 5,375.00 | 5,175.00 | 5,350.00 | 5,350.00 | 3.88% | 1,800 |
| May 11, 2026 | 5,100.00 | 5,400.00 | 5,050.00 | 5,150.00 | 5,150.00 | -9.65% | 3,000 |
| May 8, 2026 | 5,525.00 | 5,750.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.17% | 700 |
| May 7, 2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | - | 500 |
| May 6, 2026 | 5,525.00 | 5,675.00 | 5,525.00 | 5,525.00 | 5,525.00 | 3.76% | 2,400 |
| May 5, 2026 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | - | 200 |
| May 4, 2026 | 5,425.00 | 5,450.00 | 5,325.00 | 5,325.00 | 5,325.00 | -1.84% | 1,400 |
| Apr 30, 2026 | 5,650.00 | 5,725.00 | 5,325.00 | 5,425.00 | 5,425.00 | -3.98% | 7,500 |
| Apr 29, 2026 | 5,825.00 | 5,825.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.00% | 600 |
| Apr 28, 2026 | 5,775.00 | 5,825.00 | 5,600.00 | 5,825.00 | 5,825.00 | 0.43% | 1,900 |
| Apr 27, 2026 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 3.11% | 2,700 |
| Apr 24, 2026 | 5,600.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,625.00 | -4.66% | 2,500 |
| Apr 23, 2026 | 5,825.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,900.00 | 1.29% | 1,100 |
| Apr 22, 2026 | 5,650.00 | 5,825.00 | 5,625.00 | 5,825.00 | 5,825.00 | 3.56% | 6,600 |
| Apr 21, 2026 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | - | 1,000 |
| Apr 20, 2026 | 5,825.00 | 5,825.00 | 5,625.00 | 5,625.00 | 5,625.00 | -3.85% | 1,000 |
| Apr 17, 2026 | 5,825.00 | 5,850.00 | 5,625.00 | 5,850.00 | 5,850.00 | 0.86% | 6,300 |
| Apr 16, 2026 | 5,775.00 | 5,975.00 | 5,775.00 | 5,800.00 | 5,800.00 | 0.43% | 4,900 |
| Apr 15, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 5,775.00 | 5,775.00 | 3.13% | 16,000 |
| Apr 14, 2026 | 6,200.00 | 6,200.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.03% | 6,200 |
| Apr 13, 2026 | 6,450.00 | 6,450.00 | 5,500.00 | 5,775.00 | 5,775.00 | 6.45% | 36,600 |
| Apr 10, 2026 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 5,425.00 | -0.46% | 5,500 |
| Apr 9, 2026 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 500 |
| Apr 8, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.46% | 100 |
| Apr 7, 2026 | 5,525.00 | 5,700.00 | 5,300.00 | 5,425.00 | 5,425.00 | -0.91% | 2,300 |
| Apr 6, 2026 | 5,725.00 | 5,725.00 | 5,100.00 | 5,475.00 | 5,475.00 | -8.37% | 10,700 |
| Apr 2, 2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | - | 200 |
| Apr 1, 2026 | 5,850.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,975.00 | 1.27% | 1,900 |
| Mar 31, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -2.88% | 1,800 |
| Mar 30, 2026 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 6,075.00 | 4.74% | 600 |
| Mar 27, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 100 |
| Mar 26, 2026 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,900 |
| Mar 25, 2026 | 5,800.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 8,400 |
| Mar 17, 2026 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,700.00 | -2.56% | 9,100 |
| Mar 16, 2026 | 5,775.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | -0.43% | 3,500 |
| Mar 13, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 5,875.00 | 5,875.00 | 1.73% | 4,200 |
| Mar 12, 2026 | 5,825.00 | 5,825.00 | 5,700.00 | 5,775.00 | 5,775.00 | -0.86% | 1,400 |
| Mar 10, 2026 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | -0.43% | 1,200 |
| Mar 9, 2026 | 5,850.00 | 5,850.00 | 5,575.00 | 5,850.00 | 5,850.00 | -0.85% | 3,000 |
| Mar 6, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 0.85% | 2,900 |
| Mar 5, 2026 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | 2.18% | 1,300 |
| Mar 4, 2026 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,725.00 | -6.53% | 8,700 |
| Mar 3, 2026 | 6,125.00 | 6,125.00 | 5,925.00 | 6,125.00 | 6,125.00 | - | 4,000 |
| Mar 2, 2026 | 6,075.00 | 6,575.00 | 6,050.00 | 6,125.00 | 6,125.00 | 1.24% | 19,900 |