Skip to main content
PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,900.00
+50.00 (0.85%)
At close: Mar 6, 2026

PT Citra Tubindo Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,700.005,900.005,600.005,900.005,900.000.85%2,900
Mar 5, 20265,725.005,850.005,725.005,850.005,850.002.18%1,300
Mar 4, 20265,900.005,900.005,725.005,725.005,725.00-6.53%8,700
Mar 3, 20266,125.006,125.005,925.006,125.006,125.00-4,000
Mar 2, 20266,075.006,575.006,050.006,125.006,125.001.24%19,900
Feb 27, 20265,950.006,050.005,800.006,050.006,050.000.83%5,600
Feb 26, 20265,975.006,100.005,975.006,000.006,000.00-0.83%1,500
Feb 25, 20266,050.006,050.005,975.006,050.006,050.00-0.41%2,100
Feb 24, 20266,075.006,100.005,975.006,075.006,075.00-4,800
Feb 23, 20265,975.006,200.005,975.006,075.006,075.002.53%5,600
Feb 20, 20265,975.006,150.005,900.005,925.005,925.00-0.42%9,800
Feb 19, 20265,950.005,950.005,950.005,950.005,950.00-1,400
Feb 18, 20266,000.006,150.005,900.005,950.005,950.00-0.83%6,800
Feb 13, 20265,850.006,050.005,850.006,000.006,000.00-1.23%3,800
Feb 12, 20265,875.006,100.005,850.006,075.006,075.00-5,600
Feb 11, 20266,075.006,075.005,875.006,075.006,075.00-10,000
Feb 10, 20265,925.006,250.005,925.006,075.006,075.002.97%2,800
Feb 9, 20265,950.005,950.005,900.005,900.005,900.00-0.84%2,100
Feb 6, 20265,950.005,975.005,950.005,950.005,950.00-5.93%3,500
Feb 5, 20266,525.006,525.006,325.006,325.006,325.00-1.56%5,000
Feb 4, 20266,050.006,475.005,900.006,425.006,425.006.20%5,800
Feb 3, 20265,925.006,400.005,900.006,050.006,050.002.98%7,400
Feb 2, 20266,075.006,500.005,875.005,875.005,875.00-1.67%21,900
Jan 30, 20265,525.006,075.005,525.005,975.005,975.008.14%8,400
Jan 29, 20266,575.006,925.005,375.005,525.005,525.00-4.33%101,500
Jan 28, 20266,850.006,850.005,750.005,775.005,775.00-12.50%14,900
Jan 27, 20266,950.006,950.006,500.006,600.006,600.00-4.00%6,100
Jan 26, 20267,000.007,000.006,650.006,875.006,875.00-1.79%19,900
Jan 23, 20267,100.007,325.007,000.007,000.007,000.00-1.75%5,400
Jan 22, 20267,400.007,400.007,050.007,125.007,125.001.06%9,500
Jan 21, 20267,200.007,200.007,000.007,050.007,050.00-2.08%10,200
Jan 20, 20267,375.007,425.007,000.007,200.007,200.00-2.04%22,700
Jan 19, 20268,000.008,150.006,950.007,350.007,350.00-10.09%166,500
Jan 15, 20267,400.008,625.007,200.008,175.008,175.0013.54%143,000
Jan 14, 20266,825.007,900.006,475.007,200.007,200.007.46%80,000
Jan 13, 20265,950.007,075.005,800.006,700.006,700.0013.56%53,300
Jan 12, 20265,850.006,875.005,850.005,900.005,900.001.72%28,000
Jan 9, 20265,825.006,825.005,800.005,800.005,800.001.75%63,100
Jan 8, 20265,775.005,900.005,700.005,700.005,700.00-2.15%5,400
Jan 7, 20265,800.006,050.005,575.005,825.005,825.000.43%4,900
Jan 6, 20265,825.005,825.005,550.005,800.005,800.00-0.43%2,000
Jan 5, 20265,875.005,875.005,825.005,825.005,825.00-1.27%5,000
Jan 2, 20265,900.005,900.005,900.005,900.005,900.00-900
Dec 30, 20255,875.005,900.005,875.005,900.005,900.00-200
Dec 29, 20255,575.005,900.005,550.005,900.005,900.006.31%2,500
Dec 24, 20255,550.005,575.005,550.005,550.005,550.000.45%2,400
Dec 23, 20255,825.005,825.005,450.005,525.005,525.00-5.15%6,500
Dec 22, 20256,200.006,200.005,800.005,825.005,825.00-3.32%2,200
Dec 19, 20256,050.006,050.006,025.006,025.006,025.00-1.23%2,000
Dec 18, 20256,300.006,300.005,650.006,100.006,100.00-3.17%7,000
Dec 17, 20256,050.006,300.006,050.006,300.006,300.004.13%500
Dec 16, 20256,075.006,075.006,050.006,050.006,050.00-0.41%2,500
Dec 15, 20256,050.006,075.006,050.006,075.006,075.000.41%4,400
Dec 12, 20256,275.006,275.006,000.006,050.006,050.00-3.59%1,200
Dec 11, 20256,425.006,450.006,000.006,275.006,275.00-1.95%12,100
Dec 10, 20257,000.007,000.005,875.006,400.006,400.00-7.25%33,400
Dec 9, 20257,050.007,200.006,400.006,900.006,900.00-1.78%21,100
Dec 8, 20256,425.007,100.006,375.007,025.007,025.009.77%27,800
Dec 5, 20257,025.007,250.006,075.006,400.006,400.00-6.23%42,400
Dec 4, 20257,525.007,525.006,775.006,825.006,825.00-9.30%52,700
Dec 3, 20257,875.008,350.007,275.007,525.007,525.00-4.14%28,500
Dec 2, 20258,625.008,625.007,625.007,850.007,850.00-8.72%19,400
Dec 1, 20259,100.009,100.007,600.008,600.008,600.0013.16%83,200
Nov 28, 20257,600.007,600.007,600.007,600.007,600.0019.69%3,500
Nov 27, 20256,350.006,350.006,350.006,350.006,350.0019.81%12,700
Nov 25, 20255,300.005,300.005,300.005,300.005,300.00-1,400
Nov 24, 20255,300.005,300.005,300.005,300.005,300.00-700
Nov 21, 20255,300.005,300.005,300.005,300.005,300.00-600
Nov 19, 20255,300.005,300.005,300.005,300.005,300.00-500
Nov 17, 20255,300.005,300.005,300.005,300.005,300.00-4,500
Nov 14, 20255,300.005,300.005,300.005,300.005,300.00-100
Nov 13, 20255,300.005,300.005,300.005,300.005,300.00-400
Nov 12, 20255,300.005,300.005,300.005,300.005,300.00-200
Nov 11, 20255,300.005,300.005,300.005,300.005,300.009.96%2,600
Nov 10, 20254,820.004,820.004,820.004,820.004,820.00-7.31%100
Nov 6, 20255,200.005,200.005,200.005,200.005,200.00-0.48%200
Nov 5, 20255,200.005,225.005,200.005,225.005,225.003.98%400
Nov 4, 20255,000.005,025.005,000.005,025.005,025.00-4.29%200
Oct 31, 20255,250.005,250.005,250.005,250.005,250.00-200
Oct 30, 20255,225.005,250.005,225.005,250.005,250.000.48%6,000
Oct 29, 20255,250.005,250.005,225.005,225.005,225.00-3.24%3,800
Oct 28, 20254,650.005,400.004,650.005,400.005,400.006.40%2,200
Oct 24, 20255,000.005,075.004,500.005,075.005,075.001.50%900
Oct 23, 20255,000.005,000.005,000.005,000.005,000.000.20%200
Oct 22, 20254,990.004,990.004,990.004,990.004,990.00-3,200
Oct 21, 20254,990.004,990.004,850.004,990.004,990.00-500
Oct 20, 20254,990.004,990.004,990.004,990.004,990.00-100
Oct 17, 20254,990.004,990.004,990.004,990.004,990.00-0.20%500
Oct 15, 20255,000.005,000.005,000.005,000.005,000.00-100
Oct 14, 20254,590.005,000.004,590.005,000.005,000.00-1.96%600
Oct 13, 20255,100.005,100.005,100.005,100.005,100.00-500
Oct 10, 20255,100.005,100.005,100.005,100.005,100.000.49%3,700
Oct 9, 20255,075.005,075.005,075.005,075.005,075.00-900
Oct 8, 20255,200.005,200.005,075.005,075.005,075.001.00%4,300
Oct 7, 20254,600.005,025.004,600.005,025.005,025.009.48%1,300
Oct 6, 20255,100.005,100.004,590.004,590.004,590.00-10.00%1,400
Oct 3, 20255,100.005,100.005,100.005,100.005,100.00-700
Oct 2, 20255,100.005,100.005,100.005,100.005,100.00-400
Sep 26, 20255,100.005,100.005,100.005,100.005,100.00-600
Sep 25, 20255,075.005,100.005,075.005,100.005,100.000.49%200