PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia · Delayed Price · Currency is IDR 3,010.00
-40.00 (-1.31%)
Sep 22, 2026, 2:21 PM WIB
PT Citra Tubindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,100.00 | 3,130.00 | 3,000.00 | 3,010.00 | - | -1.31% | 15,600 |
| 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% | 16,300 |
| 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 | - | 8,800 |
| 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 |
| 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 |