PT Citatah Tbk (IDX:CTTH)
Indonesia · Delayed Price · Currency is IDR 108.00
-7.00 (-6.09%)
Jun 30, 2026, 4:05 PM WIB
PT Citatah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 135.00 | 139.00 | 127.00 | 130.00 | 130.00 | -5.11% | 6,276,400 |
| Jun 17, 2026 | 146.00 | 152.00 | 131.00 | 137.00 | 137.00 | -2.84% | 10,433,100 |
| Jun 15, 2026 | 137.00 | 154.00 | 137.00 | 141.00 | 141.00 | 2.92% | 20,396,500 |
| Jun 12, 2026 | 147.00 | 167.00 | 128.00 | 137.00 | 137.00 | -2.14% | 40,420,500 |
| Jun 11, 2026 | 144.00 | 149.00 | 124.00 | 140.00 | 140.00 | -2.10% | 12,451,500 |
| Jun 10, 2026 | 130.00 | 158.00 | 129.00 | 143.00 | 143.00 | 10.85% | 53,350,400 |
| Jun 9, 2026 | 84.00 | 129.00 | 84.00 | 129.00 | 129.00 | 34.38% | 112,704,600 |
| Jun 8, 2026 | 100.00 | 110.00 | 96.00 | 96.00 | 96.00 | -14.29% | 6,640,000 |
| Jun 5, 2026 | 118.00 | 135.00 | 112.00 | 112.00 | 112.00 | -14.50% | 32,787,600 |
| Jun 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -9.66% | 668,500 |
| Jun 3, 2026 | 157.00 | 157.00 | 145.00 | 145.00 | 145.00 | -9.94% | 6,182,700 |
| Jun 2, 2026 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | -5.29% | 3,020,500 |
| May 29, 2026 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 3.03% | 2,801,000 |
| May 26, 2026 | 164.00 | 177.00 | 164.00 | 165.00 | 165.00 | 0.61% | 18,391,100 |
| May 25, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -9.89% | 823,000 |
| May 22, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -9.90% | 398,700 |
| May 6, 2026 | 175.00 | 216.00 | 163.00 | 202.00 | 202.00 | 16.09% | 255,713,200 |
| May 5, 2026 | 156.00 | 193.00 | 149.00 | 174.00 | 174.00 | 20.00% | 301,416,500 |
| May 4, 2026 | 160.00 | 173.00 | 145.00 | 145.00 | 145.00 | -4.61% | 51,411,700 |
| Apr 30, 2026 | 148.00 | 168.00 | 140.00 | 152.00 | 152.00 | 2.70% | 120,535,800 |
| Apr 29, 2026 | 150.00 | 155.00 | 146.00 | 148.00 | 148.00 | -1.33% | 23,535,300 |
| Apr 28, 2026 | 169.00 | 169.00 | 137.00 | 150.00 | 150.00 | -6.83% | 76,861,800 |
| Apr 24, 2026 | 134.00 | 169.00 | 126.00 | 161.00 | 161.00 | 23.85% | 399,528,000 |
| Apr 23, 2026 | 134.00 | 136.00 | 120.00 | 130.00 | 130.00 | -2.99% | 48,742,200 |
| Apr 22, 2026 | 126.00 | 148.00 | 120.00 | 134.00 | 134.00 | 13.56% | 296,876,300 |
| Apr 21, 2026 | 87.00 | 118.00 | 87.00 | 118.00 | 118.00 | 34.09% | 145,533,800 |
| Apr 20, 2026 | 87.00 | 88.00 | 84.00 | 88.00 | 88.00 | 1.15% | 5,349,200 |
| Apr 17, 2026 | 92.00 | 93.00 | 87.00 | 87.00 | 87.00 | -3.33% | 6,871,800 |
| Apr 16, 2026 | 91.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1.12% | 9,319,300 |
| Apr 15, 2026 | 92.00 | 95.00 | 86.00 | 89.00 | 89.00 | -1.11% | 23,670,500 |
| Apr 14, 2026 | 83.00 | 100.00 | 82.00 | 90.00 | 90.00 | 9.76% | 114,320,700 |
| Apr 13, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 8,795,300 |
| Apr 10, 2026 | 90.00 | 92.00 | 82.00 | 83.00 | 83.00 | -5.68% | 23,485,200 |
| Apr 9, 2026 | 73.00 | 95.00 | 71.00 | 88.00 | 88.00 | 23.94% | 123,774,100 |
| 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 |