PT Citatah Tbk (IDX:CTTH)
Indonesia · Delayed Price · Currency is IDR 125.00
-1.00 (-0.79%)
Aug 31, 2026, 4:02 PM WIB
PT Citatah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 3,523,500 |
| Aug 28, 2026 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | - | 4,822,000 |
| Aug 27, 2026 | 121.00 | 131.00 | 119.00 | 126.00 | 126.00 | 5.00% | 10,625,900 |
| Aug 26, 2026 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | -9.09% | 11,277,600 |
| Aug 24, 2026 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | -2.22% | 8,136,400 |
| Aug 21, 2026 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.05% | 12,122,500 |
| Aug 20, 2026 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.55% | 7,202,900 |
| Aug 19, 2026 | 132.00 | 136.00 | 124.00 | 129.00 | 129.00 | - | 15,412,300 |
| Aug 18, 2026 | 140.00 | 148.00 | 129.00 | 129.00 | 129.00 | 1.57% | 39,675,600 |
| Aug 14, 2026 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.55% | 3,891,900 |
| Aug 13, 2026 | 131.00 | 133.00 | 126.00 | 129.00 | 129.00 | -1.53% | 6,547,300 |
| Aug 12, 2026 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 5,785,900 |
| Aug 11, 2026 | 134.00 | 138.00 | 130.00 | 131.00 | 131.00 | -2.24% | 9,007,700 |
| Aug 10, 2026 | 134.00 | 142.00 | 134.00 | 134.00 | 134.00 | - | 16,092,300 |
| Aug 7, 2026 | 137.00 | 142.00 | 132.00 | 134.00 | 134.00 | -0.74% | 16,130,900 |
| Aug 6, 2026 | 130.00 | 144.00 | 129.00 | 135.00 | 135.00 | 3.85% | 54,641,300 |
| Aug 5, 2026 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 6,231,600 |
| Aug 4, 2026 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1.56% | 8,183,000 |
| Aug 3, 2026 | 126.00 | 134.00 | 124.00 | 128.00 | 128.00 | 2.40% | 22,326,900 |
| Jul 31, 2026 | 130.00 | 134.00 | 124.00 | 125.00 | 125.00 | -1.57% | 18,300,900 |
| Jul 30, 2026 | 117.00 | 140.00 | 117.00 | 127.00 | 127.00 | 9.48% | 119,266,000 |
| Jul 29, 2026 | 122.00 | 125.00 | 115.00 | 116.00 | 116.00 | -4.92% | 10,013,700 |
| Jul 28, 2026 | 130.00 | 131.00 | 122.00 | 122.00 | 122.00 | -3.94% | 8,514,400 |
| Jul 27, 2026 | 122.00 | 140.00 | 115.00 | 127.00 | 127.00 | 4.10% | 51,724,400 |
| Jul 24, 2026 | 132.00 | 133.00 | 121.00 | 122.00 | 122.00 | -8.27% | 13,782,200 |
| Jul 23, 2026 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | -2.21% | 15,285,800 |
| Jul 22, 2026 | 138.00 | 140.00 | 133.00 | 136.00 | 136.00 | -0.73% | 11,054,200 |
| Jul 21, 2026 | 136.00 | 143.00 | 131.00 | 137.00 | 137.00 | 2.24% | 37,148,500 |
| Jul 20, 2026 | 128.00 | 153.00 | 128.00 | 134.00 | 134.00 | 7.20% | 176,036,000 |
| Jul 17, 2026 | 129.00 | 138.00 | 123.00 | 125.00 | 125.00 | -8.76% | 53,377,300 |
| Jul 16, 2026 | 111.00 | 147.00 | 105.00 | 137.00 | 137.00 | 25.69% | 193,047,300 |
| Jul 15, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 3,382,500 |
| Jul 14, 2026 | 112.00 | 112.00 | 106.00 | 111.00 | 111.00 | -0.89% | 7,923,200 |
| Jul 13, 2026 | 117.00 | 117.00 | 108.00 | 112.00 | 112.00 | -3.45% | 9,208,500 |
| Jul 10, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | - | 1,052,000 |
| Jul 9, 2026 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | -0.85% | 4,307,000 |
| Jul 8, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -3.31% | 5,018,600 |
| Jul 7, 2026 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -0.82% | 5,640,300 |
| Jul 6, 2026 | 125.00 | 126.00 | 118.00 | 122.00 | 122.00 | 3.39% | 5,030,500 |
| Jul 3, 2026 | 117.00 | 125.00 | 113.00 | 118.00 | 118.00 | -0.84% | 7,169,500 |
| Jul 2, 2026 | 110.00 | 126.00 | 110.00 | 119.00 | 119.00 | 8.18% | 30,807,100 |
| Jul 1, 2026 | 108.00 | 115.00 | 106.00 | 110.00 | 110.00 | 1.85% | 4,172,000 |
| Jun 30, 2026 | 115.00 | 119.00 | 98.00 | 108.00 | 108.00 | -6.09% | 14,361,900 |
| Jun 29, 2026 | 119.00 | 123.00 | 110.00 | 115.00 | 115.00 | -4.17% | 6,017,900 |
| Jun 26, 2026 | 132.00 | 134.00 | 113.00 | 120.00 | 120.00 | -6.98% | 15,221,300 |
| Jun 25, 2026 | 126.00 | 139.00 | 116.00 | 129.00 | 129.00 | 8.40% | 48,095,900 |
| Jun 24, 2026 | 143.00 | 145.00 | 119.00 | 119.00 | 119.00 | -15.00% | 19,840,500 |
| Jun 23, 2026 | 139.00 | 153.00 | 136.00 | 140.00 | 140.00 | 0.72% | 23,148,800 |
| Jun 22, 2026 | 146.00 | 159.00 | 136.00 | 139.00 | 139.00 | -1.42% | 33,162,800 |
| Jun 19, 2026 | 142.00 | 163.00 | 136.00 | 141.00 | 141.00 | 8.46% | 75,605,200 |