PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia
· Delayed Price · Currency is IDR 6,400.00
-425.00 (-6.23%)
At close: Dec 5, 2025
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,025.00 | 7,250.00 | 6,075.00 | 6,400.00 | 6,400.00 | -6.23% | 42,400 |
| Dec 4, 2025 | 7,525.00 | 7,525.00 | 6,775.00 | 6,825.00 | 6,825.00 | -9.30% | 52,700 |
| Dec 3, 2025 | 7,875.00 | 8,350.00 | 7,275.00 | 7,525.00 | 7,525.00 | -4.14% | 28,500 |
| Dec 2, 2025 | 8,625.00 | 8,625.00 | 7,625.00 | 7,850.00 | 7,850.00 | -8.72% | 19,400 |
| Dec 1, 2025 | 9,100.00 | 9,100.00 | 7,600.00 | 8,600.00 | 8,600.00 | 13.16% | 83,200 |
| Nov 28, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 19.69% | 3,500 |
| Nov 27, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 19.81% | 12,700 |
| Nov 25, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,400 |
| Nov 24, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 700 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 600 |
| Nov 19, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 500 |
| Nov 17, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 4,500 |
| Nov 14, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 100 |
| Nov 13, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 400 |
| Nov 12, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 200 |
| Nov 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 9.96% | 2,600 |
| Nov 10, 2025 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | -7.31% | 100 |
| Nov 6, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.48% | 200 |
| Nov 5, 2025 | 5,200.00 | 5,225.00 | 5,200.00 | 5,225.00 | 5,225.00 | 3.98% | 400 |
| Nov 4, 2025 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 5,025.00 | -4.29% | 200 |
| Oct 31, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 200 |
| Oct 30, 2025 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 5,250.00 | 0.48% | 6,000 |
| Oct 29, 2025 | 5,250.00 | 5,250.00 | 5,225.00 | 5,225.00 | 5,225.00 | -3.24% | 3,800 |
| Oct 28, 2025 | 4,650.00 | 5,400.00 | 4,650.00 | 5,400.00 | 5,400.00 | 6.40% | 2,200 |
| Oct 24, 2025 | 5,000.00 | 5,075.00 | 4,500.00 | 5,075.00 | 5,075.00 | 1.50% | 900 |
| Oct 23, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.20% | 200 |
| Oct 22, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 3,200 |
| Oct 21, 2025 | 4,990.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | - | 500 |
| Oct 20, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 100 |
| Oct 17, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 500 |
| Oct 15, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 100 |
| Oct 14, 2025 | 4,590.00 | 5,000.00 | 4,590.00 | 5,000.00 | 5,000.00 | -1.96% | 600 |
| Oct 13, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 500 |
| Oct 10, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.49% | 3,700 |
| Oct 9, 2025 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | - | 900 |
| Oct 8, 2025 | 5,200.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | 1.00% | 4,300 |
| Oct 7, 2025 | 4,600.00 | 5,025.00 | 4,600.00 | 5,025.00 | 5,025.00 | 9.48% | 1,300 |
| Oct 6, 2025 | 5,100.00 | 5,100.00 | 4,590.00 | 4,590.00 | 4,590.00 | -10.00% | 1,400 |
| Oct 3, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 700 |
| Oct 2, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 400 |
| Sep 26, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 600 |
| Sep 25, 2025 | 5,075.00 | 5,100.00 | 5,075.00 | 5,100.00 | 5,100.00 | 0.49% | 200 |
| Sep 24, 2025 | 5,100.00 | 5,100.00 | 5,075.00 | 5,075.00 | 5,075.00 | -0.49% | 200 |
| Sep 23, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 800 |
| Sep 22, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 400 |
| Sep 19, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,200 |
| Sep 18, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 900 |
| Sep 17, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,000 |
| Sep 16, 2025 | 5,175.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.45% | 3,000 |
| Sep 15, 2025 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | - | 500 |
| Sep 12, 2025 | 5,125.00 | 5,175.00 | 5,125.00 | 5,175.00 | 5,175.00 | 0.98% | 900 |
| Sep 11, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 100 |
| Sep 10, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 100 |
| Sep 8, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 1,500 |
| Sep 3, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 100 |
| Sep 2, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 1,800 |
| Sep 1, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 300 |
| Aug 29, 2025 | 5,600.00 | 5,600.00 | 5,100.00 | 5,125.00 | 5,125.00 | -8.48% | 1,600 |
| Aug 28, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.44% | 1,100 |
| Aug 27, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | -0.88% | 600 |
| Aug 26, 2025 | 5,800.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,675.00 | -2.58% | 1,600 |
| Aug 25, 2025 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - | 6,400 |
| Aug 22, 2025 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 7.37% | 8,400 |
| Aug 21, 2025 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,425.00 | 0.46% | 5,600 |
| Aug 20, 2025 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 9.09% | 2,900 |
| Aug 19, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 2,500 |
| Aug 15, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 1,300 |
| Aug 14, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.49% | 3,100 |
| Aug 13, 2025 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 5,025.00 | -7.80% | 6,200 |
| Aug 12, 2025 | 5,475.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,450.00 | -9.92% | 7,000 |
| Aug 11, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | -9.70% | 2,700 |
| Aug 7, 2025 | 6,725.00 | 6,725.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.74% | 500 |
| Aug 6, 2025 | 7,250.00 | 7,250.00 | 6,750.00 | 6,750.00 | 6,750.00 | -9.70% | 3,800 |
| Aug 5, 2025 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | -0.66% | 100 |
| Aug 4, 2025 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | -1.31% | 100 |
| Aug 1, 2025 | 7,675.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,625.00 | -1.93% | 200 |
| Jul 31, 2025 | 7,800.00 | 7,800.00 | 7,775.00 | 7,775.00 | 7,775.00 | -0.96% | 200 |
| Jul 30, 2025 | 7,900.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | -4.85% | 14,900 |
| Jul 28, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.30% | 1,200 |
| Jul 25, 2025 | 8,125.00 | 8,225.00 | 8,125.00 | 8,225.00 | 8,225.00 | 1.54% | 3,700 |
| Jul 22, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.31% | 300 |
| Jul 21, 2025 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.31% | 200 |
| Jul 18, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.31% | 6,900 |
| Jul 17, 2025 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 0.31% | 2,500 |
| Jul 16, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.43% | 200 |
| Jul 15, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 1,000 |
| Jul 14, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 100 |
| Jul 11, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 300 |
| Jul 10, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.29% | 3,000 |
| Jul 9, 2025 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | - | 1,900 |
| Jul 8, 2025 | 8,500.00 | 8,525.00 | 8,500.00 | 8,525.00 | 8,525.00 | 0.29% | 1,000 |
| Jul 4, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2.41% | 500 |
| Jul 3, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 2.47% | 1,400 |
| Jul 2, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.62% | 200 |
| Jul 1, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 500 |
| Jun 30, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.31% | 1,600 |
| Jun 26, 2025 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | - | 100 |
| Jun 25, 2025 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | -0.93% | 13,300 |
| Jun 24, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.31% | 1,200 |
| Jun 23, 2025 | 8,925.00 | 8,925.00 | 8,075.00 | 8,075.00 | 8,075.00 | -9.52% | 16,000 |