PT Citatah Tbk(ID:CTTH)
Rp65.00-1.00 (-1.52%)
ID:CTTH
PT Citatah Tbk historical prices
Rp65.00
At close:-1.00 (-1.52%)
PT Citatah Tbk (CTTH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 2,732,900 | 0.14 |
| Nov 10, 2026 | 69.00 | 74.00 | 65.00 | 66.00 | 66.00 | +4.76% | 23,367,301 | 1.25 |
| Nov 09, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 0.00% | 2,898,000 | 0.16 |
| Nov 06, 2026 | 66.00 | 70.00 | 61.00 | 63.00 | 63.00 | 0.00% | 9,190,100 | 0.49 |
| Nov 05, 2026 | 62.00 | 67.00 | 57.00 | 63.00 | 63.00 | +3.28% | 4,095,300 | 0.22 |
| Nov 04, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -6.15% | 4,026,800 | 0.21 |
| Nov 03, 2026 | 69.00 | 78.00 | 64.00 | 65.00 | 65.00 | -4.41% | 13,611,800 | 0.69 |
| Nov 02, 2026 | 66.00 | 72.00 | 66.00 | 68.00 | 68.00 | -2.86% | 4,073,100 | 0.21 |
| Oct 30, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.67% | 4,460,800 | 0.23 |
| Oct 29, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -6.25% | 5,427,000 | 0.27 |
| Oct 28, 2026 | 81.00 | 83.00 | 78.00 | 80.00 | 80.00 | -1.23% | 6,245,100 | 0.31 |
| Oct 27, 2026 | 86.00 | 89.00 | 80.00 | 81.00 | 81.00 | -4.71% | 8,464,300 | 0.38 |
| Oct 26, 2026 | 87.00 | 97.00 | 84.00 | 85.00 | 85.00 | -2.30% | 48,184,900 | 2.25 |
| Oct 23, 2026 | 84.00 | 92.00 | 84.00 | 87.00 | 87.00 | +3.57% | 9,410,200 | 0.44 |
| Oct 22, 2026 | 79.00 | 87.00 | 79.00 | 84.00 | 84.00 | 0.00% | 6,244,700 | 0.28 |
| Oct 21, 2026 | 84.00 | 88.00 | 81.00 | 84.00 | 84.00 | 0.00% | 14,060,600 | 0.64 |
| Oct 20, 2026 | 71.00 | 97.00 | 70.00 | 84.00 | 84.00 | +12.00% | 34,136,500 | 1.57 |
| Oct 19, 2026 | 75.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 2,081,399 | 0.09 |
| Oct 16, 2026 | 85.00 | 89.00 | 80.00 | 80.00 | 80.00 | -14.89% | 13,044,400 | 0.58 |
| Oct 15, 2026 | 101.00 | 108.00 | 93.00 | 94.00 | 94.00 | -6.00% | 19,027,600 | 0.77 |
| Oct 14, 2026 | 99.00 | 114.00 | 99.00 | 100.00 | 100.00 | +1.01% | 64,294,800 | 2.61 |
| Oct 13, 2026 | 87.00 | 117.00 | 85.00 | 99.00 | 99.00 | +11.24% | 209,880,400 | 8.61 |
| Oct 12, 2026 | 94.00 | 95.00 | 85.00 | 89.00 | 89.00 | -5.32% | 9,035,400 | 0.37 |
| Oct 09, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 2,197,300 | 0.09 |
| Oct 08, 2026 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 5,003,600 | 0.20 |
| Oct 07, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 3,155,300 | 0.13 |
| Oct 06, 2026 | 95.00 | 106.00 | 94.00 | 100.00 | 100.00 | +6.38% | 18,532,300 | 0.77 |
| Oct 05, 2026 | 93.00 | 96.00 | 90.00 | 94.00 | 94.00 | +2.17% | 5,107,300 | 0.21 |
| Oct 02, 2026 | 93.00 | 94.00 | 87.00 | 92.00 | 92.00 | -2.13% | 3,521,700 | 0.15 |
| Oct 01, 2026 | 96.00 | 106.00 | 91.00 | 94.00 | 94.00 | -1.05% | 16,309,100 | 0.68 |
| Sep 30, 2026 | 98.00 | 103.00 | 92.00 | 95.00 | 95.00 | -3.06% | 8,043,100 | 0.33 |
| Sep 29, 2026 | 92.00 | 98.00 | 85.00 | 98.00 | 98.00 | -2.00% | 19,955,300 | 0.82 |
| Sep 28, 2026 | 108.00 | 109.00 | 92.00 | 100.00 | 100.00 | -7.41% | 14,557,700 | 0.61 |
| Sep 25, 2026 | 127.00 | 127.00 | 108.00 | 108.00 | 108.00 | -14.96% | 27,420,100 | 1.15 |
| Sep 24, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 6,459,100 | 0.27 |
| Sep 23, 2026 | 123.00 | 130.00 | 122.00 | 129.00 | 129.00 | +4.88% | 16,395,100 | 0.69 |
| Sep 22, 2026 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | -2.38% | 7,913,100 | 0.32 |
| Sep 21, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 4,482,500 | 0.18 |
| Sep 18, 2026 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | -2.29% | 8,000,900 | 0.32 |
| Sep 17, 2026 | 129.00 | 135.00 | 128.00 | 131.00 | 131.00 | +1.55% | 20,335,300 | 0.81 |
| Sep 16, 2026 | 131.00 | 133.00 | 127.00 | 129.00 | 129.00 | -0.77% | 12,078,100 | 0.46 |
| Sep 15, 2026 | 127.00 | 138.00 | 125.00 | 130.00 | 130.00 | +2.36% | 27,274,400 | 1.06 |
| Sep 14, 2026 | 131.00 | 131.00 | 122.00 | 127.00 | 127.00 | +0.79% | 13,141,400 | 0.51 |
| Sep 11, 2026 | 122.00 | 144.00 | 117.00 | 126.00 | 126.00 | +2.44% | 150,189,500 | 6.42 |
| Sep 10, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | 7,795,800 | 0.33 |
| Sep 09, 2026 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.00% | 5,679,700 | 0.24 |
| Sep 08, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 11,431,100 | 0.47 |
| Sep 07, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.00% | 6,475,700 | 0.26 |
| Sep 04, 2026 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.26% | 11,694,900 | 0.44 |
| Sep 03, 2026 | 140.00 | 149.00 | 130.00 | 133.00 | 133.00 | +2.31% | 109,011,100 | 4.38 |
