PT Citatah Tbk (IDX:CTTH)
Indonesia · Delayed Price · Currency is IDR 135.00
+1.00 (0.75%)
Jul 21, 2026, 11:59 AM WIB
PT Citatah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 136.00 | 137.00 | 135.00 | 135.00 | - | 0.75% | 1,600,800 |
| 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 |
| 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 |