PT Citatah Tbk (IDX:CTTH)
Indonesia · Delayed Price · Currency is IDR 94.00
-2.00 (-2.08%)
Oct 9, 2026, 4:07 PM WIB
PT Citatah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 2,207,000 |
| 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 |
| 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 |