PT Citatah Tbk (IDX:CTTH)
Indonesia
· Delayed Price · Currency is IDR 149.00
-1.00 (-0.67%)
Apr 29, 2026, 11:59 AM WIB
PT Citatah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 7,160,800 |
| Feb 20, 2026 | 99.00 | 102.00 | 96.00 | 98.00 | 98.00 | - | 8,295,900 |
| Feb 19, 2026 | 98.00 | 103.00 | 96.00 | 98.00 | 98.00 | - | 18,636,300 |
| Feb 18, 2026 | 97.00 | 102.00 | 96.00 | 98.00 | 98.00 | - | 9,827,300 |
| Feb 13, 2026 | 99.00 | 100.00 | 93.00 | 98.00 | 98.00 | -1.01% | 16,038,800 |
| Feb 12, 2026 | 102.00 | 104.00 | 98.00 | 99.00 | 99.00 | -1.00% | 17,667,100 |
| Feb 11, 2026 | 100.00 | 104.00 | 98.00 | 100.00 | 100.00 | 1.01% | 18,140,800 |
| Feb 10, 2026 | 97.00 | 110.00 | 93.00 | 99.00 | 99.00 | 4.21% | 51,135,000 |
| Feb 9, 2026 | 96.00 | 107.00 | 88.00 | 95.00 | 95.00 | -5.00% | 36,153,900 |
| Feb 6, 2026 | 117.00 | 117.00 | 100.00 | 100.00 | 100.00 | -14.53% | 68,206,700 |
| Feb 5, 2026 | 85.00 | 117.00 | 85.00 | 117.00 | 117.00 | 34.48% | 141,018,800 |
| Feb 4, 2026 | 90.00 | 91.00 | 85.00 | 87.00 | 87.00 | -1.14% | 4,380,800 |
| Feb 3, 2026 | 78.00 | 95.00 | 78.00 | 88.00 | 88.00 | 12.82% | 6,676,100 |
| Feb 2, 2026 | 91.00 | 92.00 | 78.00 | 78.00 | 78.00 | -14.29% | 6,011,500 |
| Jan 30, 2026 | 87.00 | 103.00 | 85.00 | 91.00 | 91.00 | 4.60% | 19,633,500 |
| Jan 29, 2026 | 84.00 | 88.00 | 77.00 | 87.00 | 87.00 | -3.33% | 19,708,700 |
| Jan 28, 2026 | 104.00 | 104.00 | 89.00 | 90.00 | 90.00 | -13.46% | 18,717,600 |
| Jan 27, 2026 | 107.00 | 124.00 | 101.00 | 104.00 | 104.00 | -0.95% | 53,071,800 |
| Jan 26, 2026 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | -2.78% | 7,768,300 |
| Jan 23, 2026 | 113.00 | 115.00 | 105.00 | 108.00 | 108.00 | -5.26% | 9,883,400 |
| Jan 22, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 8,405,800 |
| Jan 21, 2026 | 116.00 | 119.00 | 111.00 | 112.00 | 112.00 | -2.61% | 9,422,600 |
| Jan 20, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.86% | 9,835,500 |
| Jan 19, 2026 | 119.00 | 122.00 | 115.00 | 116.00 | 116.00 | -1.69% | 12,262,100 |
| Jan 15, 2026 | 119.00 | 125.00 | 113.00 | 118.00 | 118.00 | 1.72% | 21,783,300 |
| Jan 14, 2026 | 120.00 | 128.00 | 113.00 | 116.00 | 116.00 | -2.52% | 28,532,100 |
| Jan 13, 2026 | 122.00 | 123.00 | 110.00 | 119.00 | 119.00 | -3.25% | 11,499,800 |
| Jan 12, 2026 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | -2.38% | 13,547,200 |
| Jan 9, 2026 | 131.00 | 133.00 | 123.00 | 126.00 | 126.00 | -2.33% | 14,024,100 |
| Jan 8, 2026 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | -2.27% | 6,578,300 |
| Jan 7, 2026 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1.54% | 16,679,300 |
| Jan 6, 2026 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.26% | 12,402,000 |
| Jan 5, 2026 | 135.00 | 137.00 | 130.00 | 133.00 | 133.00 | -0.75% | 16,369,600 |
| Jan 2, 2026 | 137.00 | 139.00 | 132.00 | 134.00 | 134.00 | - | 14,825,900 |
| Dec 30, 2025 | 135.00 | 149.00 | 129.00 | 134.00 | 134.00 | - | 36,408,100 |
| Dec 29, 2025 | 131.00 | 139.00 | 127.00 | 134.00 | 134.00 | 0.75% | 11,270,900 |
| Dec 24, 2025 | 136.00 | 162.00 | 131.00 | 133.00 | 133.00 | -0.75% | 75,261,300 |
| Dec 23, 2025 | 140.00 | 143.00 | 131.00 | 134.00 | 134.00 | -2.19% | 14,488,100 |
| Dec 22, 2025 | 159.00 | 159.00 | 137.00 | 137.00 | 137.00 | -14.91% | 40,516,000 |
| Dec 19, 2025 | 170.00 | 184.00 | 158.00 | 161.00 | 161.00 | 3.21% | 133,911,000 |
| Dec 18, 2025 | 170.00 | 178.00 | 155.00 | 156.00 | 156.00 | -8.24% | 37,566,700 |
| Dec 17, 2025 | 167.00 | 190.00 | 162.00 | 170.00 | 170.00 | -8.60% | 67,090,600 |
| Dec 16, 2025 | 232.00 | 250.00 | 186.00 | 186.00 | 186.00 | -14.68% | 166,321,400 |
| Dec 12, 2025 | 182.00 | 218.00 | 182.00 | 218.00 | 218.00 | 34.57% | 305,783,500 |
| Dec 11, 2025 | 142.00 | 162.00 | 123.00 | 162.00 | 162.00 | 35.00% | 324,247,100 |
| Dec 10, 2025 | 90.00 | 120.00 | 90.00 | 120.00 | 120.00 | 34.83% | 79,356,200 |
| Dec 9, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 3,068,200 |
| Dec 8, 2025 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -4.30% | 8,861,700 |
| Dec 5, 2025 | 94.00 | 96.00 | 89.00 | 93.00 | 93.00 | -1.06% | 7,978,200 |
| Dec 4, 2025 | 90.00 | 96.00 | 84.00 | 94.00 | 94.00 | 5.62% | 12,342,200 |
| Dec 3, 2025 | 91.00 | 99.00 | 87.00 | 89.00 | 89.00 | -1.11% | 16,833,600 |
| Dec 2, 2025 | 92.00 | 94.00 | 89.00 | 90.00 | 90.00 | -2.17% | 5,126,000 |
| Dec 1, 2025 | 107.00 | 108.00 | 90.00 | 92.00 | 92.00 | -8.91% | 21,191,800 |
| Nov 28, 2025 | 104.00 | 117.00 | 95.00 | 101.00 | 101.00 | -2.88% | 48,440,800 |
| Nov 27, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 9.47% | 6,259,900 |
| Nov 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2,620,100 |
| Nov 25, 2025 | 89.00 | 96.00 | 89.00 | 95.00 | 95.00 | -1.04% | 7,159,400 |
| Nov 24, 2025 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -8.57% | 4,421,600 |
| Nov 21, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 2,924,800 |
| Nov 20, 2025 | 109.00 | 109.00 | 102.00 | 107.00 | 107.00 | 4.90% | 4,640,000 |
| Nov 19, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 6.25% | 6,191,100 |
| Nov 18, 2025 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 4.35% | 6,359,300 |