PT Citatah Tbk (IDX:CTTH)
Indonesia · Delayed Price · Currency is IDR 131.00
-14.00 (-9.66%)
Jun 4, 2026, 4:02 PM WIB
PT Citatah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,970,500 |
| 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 |
| Mar 25, 2026 | 70.00 | 74.00 | 68.00 | 72.00 | 72.00 | 2.86% | 2,179,900 |
| Mar 17, 2026 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 938,200 |
| Mar 16, 2026 | 76.00 | 76.00 | 68.00 | 72.00 | 72.00 | -2.70% | 2,647,800 |
| Mar 13, 2026 | 77.00 | 78.00 | 71.00 | 74.00 | 74.00 | -3.90% | 3,793,200 |
| Mar 12, 2026 | 80.00 | 80.00 | 74.00 | 77.00 | 77.00 | -1.28% | 2,830,600 |
| Mar 11, 2026 | 75.00 | 89.00 | 71.00 | 78.00 | 78.00 | 6.85% | 20,377,300 |
| Mar 10, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 4.29% | 2,698,700 |
| Mar 9, 2026 | 70.00 | 80.00 | 68.00 | 70.00 | 70.00 | -12.50% | 8,735,000 |
| Mar 6, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,739,600 |
| Mar 5, 2026 | 77.00 | 82.00 | 77.00 | 81.00 | 81.00 | 5.19% | 2,975,600 |
| Mar 4, 2026 | 82.00 | 83.00 | 73.00 | 77.00 | 77.00 | -4.94% | 7,168,700 |
| Mar 3, 2026 | 81.00 | 91.00 | 80.00 | 81.00 | 81.00 | 1.25% | 9,206,300 |
| Mar 2, 2026 | 85.00 | 89.00 | 78.00 | 80.00 | 80.00 | -11.11% | 9,545,300 |
| Feb 27, 2026 | 92.00 | 93.00 | 78.00 | 90.00 | 90.00 | -1.10% | 8,885,300 |
| Feb 26, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 4,894,400 |
| Feb 25, 2026 | 94.00 | 97.00 | 91.00 | 92.00 | 92.00 | -2.13% | 8,713,000 |
| Feb 24, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 8,042,200 |