PT Citra Tubindo Tbk (IDX:CTBN)
Indonesia
· Delayed Price · Currency is IDR 5,650.00
-175.00 (-3.00%)
Apr 29, 2026, 1:53 PM WIB
PT Citra Tubindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | - | -0.43% | 2,000 |
| Apr 28, 2026 | 5,775.00 | 5,825.00 | 5,600.00 | 5,825.00 | 5,825.00 | 0.43% | 1,900 |
| Apr 27, 2026 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 3.11% | 2,700 |
| Apr 24, 2026 | 5,600.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,625.00 | -4.66% | 2,500 |
| Apr 23, 2026 | 5,825.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,900.00 | 1.29% | 1,100 |
| Apr 22, 2026 | 5,650.00 | 5,825.00 | 5,625.00 | 5,825.00 | 5,825.00 | 3.56% | 6,600 |
| Apr 21, 2026 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | - | 1,000 |
| Apr 20, 2026 | 5,825.00 | 5,825.00 | 5,625.00 | 5,625.00 | 5,625.00 | -3.85% | 1,000 |
| Apr 17, 2026 | 5,825.00 | 5,850.00 | 5,625.00 | 5,850.00 | 5,850.00 | 0.86% | 6,300 |
| Apr 16, 2026 | 5,775.00 | 5,975.00 | 5,775.00 | 5,800.00 | 5,800.00 | 0.43% | 4,900 |
| Apr 15, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 5,775.00 | 5,775.00 | 3.13% | 16,000 |
| Apr 14, 2026 | 6,200.00 | 6,200.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.03% | 6,200 |
| Apr 13, 2026 | 6,450.00 | 6,450.00 | 5,500.00 | 5,775.00 | 5,775.00 | 6.45% | 36,600 |
| Apr 10, 2026 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 5,425.00 | -0.46% | 5,500 |
| Apr 9, 2026 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 500 |
| Apr 8, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.46% | 100 |
| Apr 7, 2026 | 5,525.00 | 5,700.00 | 5,300.00 | 5,425.00 | 5,425.00 | -0.91% | 2,300 |
| Apr 6, 2026 | 5,725.00 | 5,725.00 | 5,100.00 | 5,475.00 | 5,475.00 | -8.37% | 10,700 |
| Apr 2, 2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | - | 200 |
| Apr 1, 2026 | 5,850.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,975.00 | 1.27% | 1,900 |
| Mar 31, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -2.88% | 1,800 |
| Mar 30, 2026 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 6,075.00 | 4.74% | 600 |
| Mar 27, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 100 |
| Mar 26, 2026 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,900 |
| Mar 25, 2026 | 5,800.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 8,400 |
| Mar 17, 2026 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,700.00 | -2.56% | 9,100 |
| Mar 16, 2026 | 5,775.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | -0.43% | 3,500 |
| Mar 13, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 5,875.00 | 5,875.00 | 1.73% | 4,200 |
| Mar 12, 2026 | 5,825.00 | 5,825.00 | 5,700.00 | 5,775.00 | 5,775.00 | -0.86% | 1,400 |
| Mar 10, 2026 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | -0.43% | 1,200 |
| Mar 9, 2026 | 5,850.00 | 5,850.00 | 5,575.00 | 5,850.00 | 5,850.00 | -0.85% | 3,000 |
| Mar 6, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 0.85% | 2,900 |
| Mar 5, 2026 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | 2.18% | 1,300 |
| Mar 4, 2026 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,725.00 | -6.53% | 8,700 |
| Mar 3, 2026 | 6,125.00 | 6,125.00 | 5,925.00 | 6,125.00 | 6,125.00 | - | 4,000 |
| Mar 2, 2026 | 6,075.00 | 6,575.00 | 6,050.00 | 6,125.00 | 6,125.00 | 1.24% | 19,900 |
| Feb 27, 2026 | 5,950.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,050.00 | 0.83% | 5,600 |
| Feb 26, 2026 | 5,975.00 | 6,100.00 | 5,975.00 | 6,000.00 | 6,000.00 | -0.83% | 1,500 |
| Feb 25, 2026 | 6,050.00 | 6,050.00 | 5,975.00 | 6,050.00 | 6,050.00 | -0.41% | 2,100 |
| Feb 24, 2026 | 6,075.00 | 6,100.00 | 5,975.00 | 6,075.00 | 6,075.00 | - | 4,800 |
| Feb 23, 2026 | 5,975.00 | 6,200.00 | 5,975.00 | 6,075.00 | 6,075.00 | 2.53% | 5,600 |
| Feb 20, 2026 | 5,975.00 | 6,150.00 | 5,900.00 | 5,925.00 | 5,925.00 | -0.42% | 9,800 |
| Feb 19, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 1,400 |
| Feb 18, 2026 | 6,000.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 6,800 |
| Feb 13, 2026 | 5,850.00 | 6,050.00 | 5,850.00 | 6,000.00 | 6,000.00 | -1.23% | 3,800 |
| Feb 12, 2026 | 5,875.00 | 6,100.00 | 5,850.00 | 6,075.00 | 6,075.00 | - | 5,600 |
| Feb 11, 2026 | 6,075.00 | 6,075.00 | 5,875.00 | 6,075.00 | 6,075.00 | - | 10,000 |
| Feb 10, 2026 | 5,925.00 | 6,250.00 | 5,925.00 | 6,075.00 | 6,075.00 | 2.97% | 2,800 |
| Feb 9, 2026 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 2,100 |
| Feb 6, 2026 | 5,950.00 | 5,975.00 | 5,950.00 | 5,950.00 | 5,950.00 | -5.93% | 3,500 |
| Feb 5, 2026 | 6,525.00 | 6,525.00 | 6,325.00 | 6,325.00 | 6,325.00 | -1.56% | 5,000 |
| Feb 4, 2026 | 6,050.00 | 6,475.00 | 5,900.00 | 6,425.00 | 6,425.00 | 6.20% | 5,800 |
| Feb 3, 2026 | 5,925.00 | 6,400.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.98% | 7,400 |
| Feb 2, 2026 | 6,075.00 | 6,500.00 | 5,875.00 | 5,875.00 | 5,875.00 | -1.67% | 21,900 |
| Jan 30, 2026 | 5,525.00 | 6,075.00 | 5,525.00 | 5,975.00 | 5,975.00 | 8.14% | 8,400 |
| Jan 29, 2026 | 6,575.00 | 6,925.00 | 5,375.00 | 5,525.00 | 5,525.00 | -4.33% | 101,500 |
| Jan 28, 2026 | 6,850.00 | 6,850.00 | 5,750.00 | 5,775.00 | 5,775.00 | -12.50% | 14,900 |
| Jan 27, 2026 | 6,950.00 | 6,950.00 | 6,500.00 | 6,600.00 | 6,600.00 | -4.00% | 6,100 |
| Jan 26, 2026 | 7,000.00 | 7,000.00 | 6,650.00 | 6,875.00 | 6,875.00 | -1.79% | 19,900 |
| Jan 23, 2026 | 7,100.00 | 7,325.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.75% | 5,400 |
| Jan 22, 2026 | 7,400.00 | 7,400.00 | 7,050.00 | 7,125.00 | 7,125.00 | 1.06% | 9,500 |
| Jan 21, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | -2.08% | 10,200 |
| Jan 20, 2026 | 7,375.00 | 7,425.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.04% | 22,700 |
| Jan 19, 2026 | 8,000.00 | 8,150.00 | 6,950.00 | 7,350.00 | 7,350.00 | -10.09% | 166,500 |
| Jan 15, 2026 | 7,400.00 | 8,625.00 | 7,200.00 | 8,175.00 | 8,175.00 | 13.54% | 143,000 |
| Jan 14, 2026 | 6,825.00 | 7,900.00 | 6,475.00 | 7,200.00 | 7,200.00 | 7.46% | 80,000 |
| Jan 13, 2026 | 5,950.00 | 7,075.00 | 5,800.00 | 6,700.00 | 6,700.00 | 13.56% | 53,300 |
| Jan 12, 2026 | 5,850.00 | 6,875.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1.72% | 28,000 |
| Jan 9, 2026 | 5,825.00 | 6,825.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 63,100 |
| Jan 8, 2026 | 5,775.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.15% | 5,400 |
| Jan 7, 2026 | 5,800.00 | 6,050.00 | 5,575.00 | 5,825.00 | 5,825.00 | 0.43% | 4,900 |
| Jan 6, 2026 | 5,825.00 | 5,825.00 | 5,550.00 | 5,800.00 | 5,800.00 | -0.43% | 2,000 |
| Jan 5, 2026 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,825.00 | -1.27% | 5,000 |
| Jan 2, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 900 |
| Dec 30, 2025 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | - | 200 |
| Dec 29, 2025 | 5,575.00 | 5,900.00 | 5,550.00 | 5,900.00 | 5,900.00 | 6.31% | 2,500 |
| Dec 24, 2025 | 5,550.00 | 5,575.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.45% | 2,400 |
| Dec 23, 2025 | 5,825.00 | 5,825.00 | 5,450.00 | 5,525.00 | 5,525.00 | -5.15% | 6,500 |
| Dec 22, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,825.00 | 5,825.00 | -3.32% | 2,200 |
| Dec 19, 2025 | 6,050.00 | 6,050.00 | 6,025.00 | 6,025.00 | 6,025.00 | -1.23% | 2,000 |
| Dec 18, 2025 | 6,300.00 | 6,300.00 | 5,650.00 | 6,100.00 | 6,100.00 | -3.17% | 7,000 |
| Dec 17, 2025 | 6,050.00 | 6,300.00 | 6,050.00 | 6,300.00 | 6,300.00 | 4.13% | 500 |
| Dec 16, 2025 | 6,075.00 | 6,075.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.41% | 2,500 |
| Dec 15, 2025 | 6,050.00 | 6,075.00 | 6,050.00 | 6,075.00 | 6,075.00 | 0.41% | 4,400 |
| Dec 12, 2025 | 6,275.00 | 6,275.00 | 6,000.00 | 6,050.00 | 6,050.00 | -3.59% | 1,200 |
| Dec 11, 2025 | 6,425.00 | 6,450.00 | 6,000.00 | 6,275.00 | 6,275.00 | -1.95% | 12,100 |
| Dec 10, 2025 | 7,000.00 | 7,000.00 | 5,875.00 | 6,400.00 | 6,400.00 | -7.25% | 33,400 |
| Dec 9, 2025 | 7,050.00 | 7,200.00 | 6,400.00 | 6,900.00 | 6,900.00 | -1.78% | 21,100 |
| Dec 8, 2025 | 6,425.00 | 7,100.00 | 6,375.00 | 7,025.00 | 7,025.00 | 9.77% | 27,800 |
| 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 |