PT Citatah Tbk (IDX:CTTH)
Indonesia · Delayed Price · Currency is IDR 88.00
+17.00 (23.94%)
Apr 9, 2026, 4:09 PM WIB
PT Citatah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 73.00 | 95.00 | 71.00 | 92.00 | - | 29.58% | 82,471,700 |
| Apr 8, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 5,643,200 |
| Apr 7, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 2,720,400 |
| Apr 6, 2026 | 69.00 | 77.00 | 69.00 | 74.00 | 74.00 | 5.71% | 5,922,200 |
| Apr 2, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 2,690,500 |
| Apr 1, 2026 | 71.00 | 75.00 | 71.00 | 72.00 | 72.00 | 1.41% | 5,406,800 |
| Mar 31, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 6,795,100 |
| Mar 30, 2026 | 72.00 | 72.00 | 68.00 | 71.00 | 71.00 | -1.39% | 6,569,500 |
| Mar 27, 2026 | 73.00 | 93.00 | 71.00 | 72.00 | 72.00 | 1.41% | 50,114,900 |
| Mar 26, 2026 | 73.00 | 79.00 | 71.00 | 71.00 | 71.00 | -1.39% | 4,128,600 |
| Mar 25, 2026 | 70.00 | 74.00 | 68.00 | 72.00 | 72.00 | 2.86% | 2,179,900 |
| Mar 17, 2026 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 938,200 |
| Mar 16, 2026 | 76.00 | 76.00 | 68.00 | 72.00 | 72.00 | -2.70% | 2,647,800 |
| Mar 13, 2026 | 77.00 | 78.00 | 71.00 | 74.00 | 74.00 | -3.90% | 3,793,200 |
| Mar 12, 2026 | 80.00 | 80.00 | 74.00 | 77.00 | 77.00 | -1.28% | 2,830,600 |
| Mar 11, 2026 | 75.00 | 89.00 | 71.00 | 78.00 | 78.00 | 6.85% | 20,377,300 |
| Mar 10, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 4.29% | 2,698,700 |
| Mar 9, 2026 | 70.00 | 80.00 | 68.00 | 70.00 | 70.00 | -12.50% | 8,735,000 |
| Mar 6, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,739,600 |
| Mar 5, 2026 | 77.00 | 82.00 | 77.00 | 81.00 | 81.00 | 5.19% | 2,975,600 |
| Mar 4, 2026 | 82.00 | 83.00 | 73.00 | 77.00 | 77.00 | -4.94% | 7,168,700 |
| Mar 3, 2026 | 81.00 | 91.00 | 80.00 | 81.00 | 81.00 | 1.25% | 9,206,300 |
| Mar 2, 2026 | 85.00 | 89.00 | 78.00 | 80.00 | 80.00 | -11.11% | 9,545,300 |
| Feb 27, 2026 | 92.00 | 93.00 | 78.00 | 90.00 | 90.00 | -1.10% | 8,885,300 |
| Feb 26, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 4,894,400 |
| Feb 25, 2026 | 94.00 | 97.00 | 91.00 | 92.00 | 92.00 | -2.13% | 8,713,000 |
| Feb 24, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 8,042,200 |
| Feb 23, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 7,160,800 |
| Feb 20, 2026 | 99.00 | 102.00 | 96.00 | 98.00 | 98.00 | - | 8,295,900 |
| Feb 19, 2026 | 98.00 | 103.00 | 96.00 | 98.00 | 98.00 | - | 18,636,300 |
| Feb 18, 2026 | 97.00 | 102.00 | 96.00 | 98.00 | 98.00 | - | 9,827,300 |
| Feb 13, 2026 | 99.00 | 100.00 | 93.00 | 98.00 | 98.00 | -1.01% | 16,038,800 |
| Feb 12, 2026 | 102.00 | 104.00 | 98.00 | 99.00 | 99.00 | -1.00% | 17,667,100 |
| Feb 11, 2026 | 100.00 | 104.00 | 98.00 | 100.00 | 100.00 | 1.01% | 18,140,800 |
| Feb 10, 2026 | 97.00 | 110.00 | 93.00 | 99.00 | 99.00 | 4.21% | 51,135,000 |
| Feb 9, 2026 | 96.00 | 107.00 | 88.00 | 95.00 | 95.00 | -5.00% | 36,153,900 |
| Feb 6, 2026 | 117.00 | 117.00 | 100.00 | 100.00 | 100.00 | -14.53% | 68,206,700 |
| Feb 5, 2026 | 85.00 | 117.00 | 85.00 | 117.00 | 117.00 | 34.48% | 141,018,800 |
| Feb 4, 2026 | 90.00 | 91.00 | 85.00 | 87.00 | 87.00 | -1.14% | 4,380,800 |
| Feb 3, 2026 | 78.00 | 95.00 | 78.00 | 88.00 | 88.00 | 12.82% | 6,676,100 |
| Feb 2, 2026 | 91.00 | 92.00 | 78.00 | 78.00 | 78.00 | -14.29% | 6,011,500 |
| Jan 30, 2026 | 87.00 | 103.00 | 85.00 | 91.00 | 91.00 | 4.60% | 19,633,500 |
| Jan 29, 2026 | 84.00 | 88.00 | 77.00 | 87.00 | 87.00 | -3.33% | 19,708,700 |
| Jan 28, 2026 | 104.00 | 104.00 | 89.00 | 90.00 | 90.00 | -13.46% | 18,717,600 |
| Jan 27, 2026 | 107.00 | 124.00 | 101.00 | 104.00 | 104.00 | -0.95% | 53,071,800 |
| Jan 26, 2026 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | -2.78% | 7,768,300 |
| Jan 23, 2026 | 113.00 | 115.00 | 105.00 | 108.00 | 108.00 | -5.26% | 9,883,400 |
| Jan 22, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 8,405,800 |
| Jan 21, 2026 | 116.00 | 119.00 | 111.00 | 112.00 | 112.00 | -2.61% | 9,422,600 |
| Jan 20, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.86% | 9,835,500 |