Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Citra Tubindo Tbk (CTBN) Historical Prices

ID:CTBN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,995.002,080.001,970.001,995.001,995.00+0.00%10,9000.21
Nov 10, 20262,090.002,090.001,995.001,995.001,995.00-2.68%7,2000.14
Nov 09, 20262,050.002,050.001,940.002,000.002,000.00-2.44%22,9000.44
Nov 06, 20262,150.002,150.002,050.002,050.002,050.00-6.82%38,4000.75
Nov 05, 20262,300.002,310.002,150.002,200.002,200.00-0.45%16,7000.32
Nov 04, 20262,330.002,330.002,170.002,210.002,210.00-5.15%26,8000.52
Nov 03, 20262,630.002,630.002,280.002,330.002,330.00-4.90%51,0001.01
Nov 02, 20262,520.002,520.002,350.002,450.002,450.00-2.78%34,1000.68
Oct 30, 20262,490.002,520.002,400.002,520.002,520.00+1.20%7,7000.15
Oct 29, 20262,480.002,490.002,380.002,490.002,490.00+0.40%11,0000.21
Oct 28, 20262,490.002,490.002,450.002,480.002,480.00+1.22%13,4000.26
Oct 27, 20262,620.002,630.002,450.002,450.002,450.00-6.84%40,3000.79
Oct 26, 20262,600.002,690.002,600.002,630.002,630.00+1.94%37,5000.74
Oct 23, 20262,510.002,610.002,510.002,580.002,580.00-0.77%8,2000.16
Oct 22, 20262,550.002,650.002,520.002,600.002,600.00+3.59%14,2000.28
Oct 21, 20262,600.002,690.002,500.002,510.002,510.00-3.46%16,8000.33
Oct 20, 20262,580.002,700.002,550.002,600.002,600.00+1.56%35,4000.70
Oct 19, 20262,690.002,690.002,400.002,560.002,560.00+5.79%75,8001.52
Oct 16, 20262,840.002,840.002,420.002,420.002,420.00-14.79%79,1001.60
Oct 15, 20262,780.003,000.002,770.002,840.002,840.00+2.16%22,3000.44
Oct 14, 20262,890.003,020.002,730.002,780.002,780.00+2.96%29,0000.56
Oct 13, 20262,750.002,890.002,700.002,700.002,700.00-1.82%10,7000.20
Oct 12, 20262,860.002,970.002,750.002,750.002,750.00-3.51%25,6000.49
Oct 09, 20262,990.002,990.002,780.002,850.002,850.00+0.35%34,0000.65
Oct 08, 20262,880.002,980.002,800.002,840.002,840.00-0.70%21,4000.40
Oct 07, 20262,850.002,900.002,800.002,860.002,860.00+0.35%15,6000.29
Oct 06, 20262,840.002,900.002,840.002,850.002,850.00+0.35%4,9000.09
Oct 05, 20262,830.002,860.002,820.002,840.002,840.00+0.35%10,4000.19
Oct 02, 20262,890.002,950.002,780.002,830.002,830.00-2.08%25,1000.47
Oct 01, 20262,940.002,940.002,890.002,890.002,890.00-1.70%6,3000.12
Sep 30, 20262,950.002,960.002,900.002,940.002,940.00-0.68%5,3000.10
Sep 29, 20263,030.003,030.002,890.002,960.002,960.00-2.95%16,6000.31
Sep 28, 20263,100.003,100.002,930.003,050.003,050.00+1.67%24,1000.46
Sep 25, 20263,000.003,100.003,000.003,000.003,000.00+0.00%20,4000.39
Sep 24, 20263,100.003,100.003,000.003,000.003,000.00-0.66%9,3000.18
Sep 23, 20263,060.003,060.003,000.003,020.003,020.00-1.31%8,6000.17
Sep 22, 20263,100.003,130.003,000.003,060.003,060.00+0.33%23,0000.45
Sep 21, 20263,000.003,120.003,000.003,050.003,050.00-0.65%12,6000.25
Sep 18, 20263,050.003,130.003,040.003,070.003,070.00+0.66%9,0000.18
Sep 17, 20263,000.003,160.003,000.003,050.003,050.00+0.66%16,7000.33
Sep 16, 20263,050.003,070.003,030.003,030.003,030.00-0.33%6,0000.12
Sep 15, 20263,050.003,060.003,020.003,040.003,040.00-0.33%5,2000.10
Sep 14, 20263,050.003,070.003,040.003,050.003,050.00+0.00%9,2000.18
Sep 11, 20263,070.003,070.003,050.003,050.003,050.00-0.65%12,1000.24
Sep 10, 20263,070.003,070.003,060.003,070.003,070.00+0.00%45,9000.92
Sep 09, 20263,110.003,110.003,060.003,070.003,070.00-0.65%46,3000.93
Sep 08, 20263,080.003,090.003,080.003,090.003,090.00+0.32%22,5000.45
Sep 07, 20263,100.003,150.003,080.003,080.003,080.00-0.32%69,1001.37
Sep 04, 20263,130.003,130.003,080.003,090.003,090.00-0.64%99,5002.01
Sep 03, 20263,110.003,110.003,100.003,110.003,110.00+0.00%46,3000.89