PT Citatah Tbk (IDX:CTTH)
Indonesia · Delayed Price · Currency is IDR 70.00
-5.00 (-6.67%)
Oct 30, 2026, 4:11 PM WIB
PT Citatah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.67% | 4,560,200 |
| Oct 29, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -6.25% | 5,427,000 |
| Oct 28, 2026 | 81.00 | 83.00 | 78.00 | 80.00 | 80.00 | -1.23% | 6,245,100 |
| Oct 27, 2026 | 86.00 | 89.00 | 80.00 | 81.00 | 81.00 | -4.71% | 8,464,300 |
| Oct 26, 2026 | 87.00 | 97.00 | 84.00 | 85.00 | 85.00 | -2.30% | 48,184,900 |
| Oct 23, 2026 | 84.00 | 92.00 | 84.00 | 87.00 | 87.00 | 3.57% | 9,410,200 |
| Oct 22, 2026 | 79.00 | 87.00 | 79.00 | 84.00 | 84.00 | - | 6,244,700 |
| Oct 21, 2026 | 84.00 | 88.00 | 81.00 | 84.00 | 84.00 | - | 14,060,600 |
| Oct 20, 2026 | 71.00 | 97.00 | 70.00 | 84.00 | 84.00 | 12.00% | 34,136,500 |
| Oct 19, 2026 | 75.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 2,081,400 |
| Oct 16, 2026 | 85.00 | 89.00 | 80.00 | 80.00 | 80.00 | -14.89% | 13,044,400 |
| Oct 15, 2026 | 101.00 | 108.00 | 93.00 | 94.00 | 94.00 | -6.00% | 18,993,200 |
| Oct 14, 2026 | 99.00 | 114.00 | 99.00 | 100.00 | 100.00 | 1.01% | 64,264,800 |
| Oct 13, 2026 | 87.00 | 117.00 | 85.00 | 99.00 | 99.00 | 11.24% | 209,880,400 |
| Oct 12, 2026 | 94.00 | 95.00 | 85.00 | 89.00 | 89.00 | -5.32% | 9,035,400 |
| Oct 9, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 2,197,000 |
| Oct 8, 2026 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 5,003,600 |
| Oct 7, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 3,155,300 |
| Oct 6, 2026 | 95.00 | 106.00 | 94.00 | 100.00 | 100.00 | 6.38% | 18,532,300 |
| Oct 5, 2026 | 93.00 | 96.00 | 90.00 | 94.00 | 94.00 | 2.17% | 5,107,300 |
| Oct 2, 2026 | 93.00 | 94.00 | 87.00 | 92.00 | 92.00 | -2.13% | 3,521,700 |
| Oct 1, 2026 | 96.00 | 106.00 | 91.00 | 94.00 | 94.00 | -1.05% | 16,309,100 |
| Sep 30, 2026 | 98.00 | 103.00 | 92.00 | 95.00 | 95.00 | -3.06% | 8,043,100 |
| Sep 29, 2026 | 92.00 | 98.00 | 85.00 | 98.00 | 98.00 | -2.00% | 19,955,300 |
| Sep 28, 2026 | 108.00 | 109.00 | 92.00 | 100.00 | 100.00 | -7.41% | 14,557,700 |
| Sep 25, 2026 | 127.00 | 127.00 | 108.00 | 108.00 | 108.00 | -14.96% | 27,420,100 |
| Sep 24, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 6,262,100 |
| Sep 23, 2026 | 123.00 | 130.00 | 122.00 | 129.00 | 129.00 | 4.88% | 16,395,100 |
| Sep 22, 2026 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | -2.38% | 7,913,100 |
| Sep 21, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 4,482,500 |
| Sep 18, 2026 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | -2.29% | 8,000,900 |
| Sep 17, 2026 | 129.00 | 135.00 | 128.00 | 131.00 | 131.00 | 1.55% | 20,335,300 |
| Sep 16, 2026 | 131.00 | 133.00 | 127.00 | 129.00 | 129.00 | -0.77% | 12,078,100 |
| Sep 15, 2026 | 127.00 | 138.00 | 125.00 | 130.00 | 130.00 | 2.36% | 27,274,400 |
| Sep 14, 2026 | 131.00 | 131.00 | 122.00 | 127.00 | 127.00 | 0.79% | 13,141,400 |
| Sep 11, 2026 | 122.00 | 144.00 | 117.00 | 126.00 | 126.00 | 2.44% | 150,189,500 |
| Sep 10, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | 7,795,800 |
| Sep 9, 2026 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 5,679,700 |
| Sep 8, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 11,431,100 |
| Sep 7, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | - | 6,475,700 |
| Sep 4, 2026 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.26% | 11,694,900 |
| Sep 3, 2026 | 140.00 | 149.00 | 130.00 | 133.00 | 133.00 | 2.31% | 109,011,100 |
| Sep 2, 2026 | 129.00 | 132.00 | 126.00 | 130.00 | 130.00 | 0.78% | 6,879,700 |
| Sep 1, 2026 | 125.00 | 131.00 | 124.00 | 129.00 | 129.00 | 3.20% | 8,983,500 |
| 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 |