Price History - CTBN

Kembali ke Company
Ticker: CTBN
Company: Citra Tubindo Tbk
Date Open High Low Close Volume Value
26-Oct-2022 1,880.00 1,950.00 1,865.00 1,865.00 600 0
25-Oct-2022 1,920.00 1,920.00 1,880.00 1,880.00 1,800 0
24-Oct-2022 1,990.00 2,090.00 1,990.00 2,020.00 500 0
21-Oct-2022 1,860.00 1,990.00 1,860.00 1,940.00 4,600 0
20-Oct-2022 1,825.00 2,000.00 1,775.00 2,000.00 10,700 0
19-Oct-2022 1,790.00 1,835.00 1,790.00 1,830.00 13,300 0
18-Oct-2022 1,550.00 1,740.00 1,500.00 1,740.00 4,500 0
17-Oct-2022 1,575.00 1,585.00 1,575.00 1,585.00 400 0
14-Oct-2022 1,860.00 1,860.00 1,605.00 1,625.00 6,500 0
13-Oct-2022 1,500.00 1,700.00 1,500.00 1,695.00 5,800 0
12-Oct-2022 1,510.00 1,700.00 1,510.00 1,550.00 9,900 0
11-Oct-2022 1,550.00 1,550.00 1,550.00 1,550.00 100 0
10-Oct-2022 1,625.00 1,625.00 1,565.00 1,595.00 2,800 0
07-Oct-2022 1,830.00 1,840.00 1,675.00 1,675.00 6,000 0
06-Oct-2022 1,640.00 1,690.00 1,640.00 1,680.00 5,800 0
05-Oct-2022 1,540.00 1,540.00 1,540.00 1,540.00 700 0
04-Oct-2022 1,540.00 1,540.00 1,540.00 1,540.00 500 0
03-Oct-2022 1,465.00 1,535.00 1,425.00 1,535.00 800 0
30-Sep-2022 1,555.00 1,555.00 1,515.00 1,515.00 1,000 0
29-Sep-2022 1,615.00 1,615.00 1,560.00 1,590.00 600 0
28-Sep-2022 1,610.00 1,610.00 1,610.00 1,610.00 200 0
27-Sep-2022 1,660.00 1,660.00 1,630.00 1,655.00 300 0
26-Sep-2022 1,710.00 1,710.00 1,710.00 1,710.00 100 0
23-Sep-2022 1,710.00 1,710.00 1,710.00 1,710.00 200 0
22-Sep-2022 1,720.00 1,720.00 1,720.00 1,720.00 100 0
21-Sep-2022 1,740.00 1,740.00 1,740.00 1,740.00 0 0
20-Sep-2022 1,660.00 1,790.00 1,660.00 1,740.00 900 0
19-Sep-2022 1,720.00 1,720.00 1,710.00 1,710.00 400 0
16-Sep-2022 1,760.00 1,760.00 1,760.00 1,760.00 100 0
15-Sep-2022 1,770.00 1,770.00 1,705.00 1,710.00 2,200 0
14-Sep-2022 1,780.00 1,890.00 1,700.00 1,800.00 4,000 0
13-Sep-2022 1,795.00 1,800.00 1,795.00 1,800.00 1,700 0
12-Sep-2022 1,805.00 1,820.00 1,790.00 1,795.00 1,100 0
09-Sep-2022 1,810.00 1,810.00 1,780.00 1,790.00 700 0
08-Sep-2022 1,885.00 1,885.00 1,885.00 1,885.00 0 0
07-Sep-2022 1,885.00 1,885.00 1,885.00 1,885.00 900 0
06-Sep-2022 1,835.00 1,885.00 1,835.00 1,885.00 300 0
05-Sep-2022 1,905.00 1,905.00 1,850.00 1,850.00 400 0
02-Sep-2022 1,850.00 1,895.00 1,825.00 1,895.00 1,400 0
01-Sep-2022 1,900.00 1,900.00 1,900.00 1,900.00 200 0
31-Aug-2022 1,900.00 1,900.00 1,900.00 1,900.00 200 0
30-Aug-2022 1,910.00 2,050.00 1,900.00 1,900.00 3,800 0
29-Aug-2022 2,090.00 2,340.00 2,010.00 2,010.00 3,800 0
26-Aug-2022 1,980.00 2,160.00 1,980.00 2,160.00 1,300 0
25-Aug-2022 1,815.00 1,990.00 1,750.00 1,990.00 1,400 0
24-Aug-2022 1,835.00 1,850.00 1,785.00 1,815.00 4,700 0
23-Aug-2022 1,900.00 1,900.00 1,830.00 1,830.00 300 0
22-Aug-2022 1,910.00 1,920.00 1,900.00 1,900.00 1,400 0
19-Aug-2022 2,020.00 2,020.00 1,930.00 1,930.00 1,100 0
18-Aug-2022 2,020.00 2,100.00 2,020.00 2,020.00 1,700 0
16-Aug-2022 2,110.00 2,110.00 2,020.00 2,020.00 500 0
15-Aug-2022 2,160.00 2,160.00 1,970.00 2,100.00 2,200 0
12-Aug-2022 2,340.00 2,340.00 2,090.00 2,090.00 3,600 0
11-Aug-2022 2,160.00 2,280.00 2,160.00 2,190.00 1,200 0
10-Aug-2022 2,400.00 2,400.00 2,160.00 2,160.00 500 0
09-Aug-2022 2,300.00 2,300.00 2,150.00 2,300.00 9,800 0
08-Aug-2022 2,120.00 2,320.00 2,010.00 2,300.00 10,900 0
05-Aug-2022 2,120.00 2,120.00 2,120.00 2,120.00 100 0
04-Aug-2022 2,120.00 2,120.00 2,120.00 2,120.00 0 0
03-Aug-2022 2,290.00 2,290.00 2,120.00 2,120.00 500 0
02-Aug-2022 2,110.00 2,110.00 2,100.00 2,100.00 200 0
01-Aug-2022 2,170.00 2,170.00 2,010.00 2,120.00 900 0
29-Jul-2022 2,150.00 2,150.00 2,150.00 2,150.00 0 0
28-Jul-2022 2,150.00 2,150.00 2,150.00 2,150.00 400 0
27-Jul-2022 2,100.00 2,100.00 2,010.00 2,090.00 1,500 0
26-Jul-2022 2,100.00 2,100.00 2,100.00 2,100.00 100 0
25-Jul-2022 2,180.00 2,180.00 2,100.00 2,130.00 1,600 0
22-Jul-2022 2,250.00 2,250.00 2,250.00 2,250.00 1,100 0
21-Jul-2022 2,290.00 2,290.00 2,250.00 2,250.00 400 0
20-Jul-2022 2,270.00 2,270.00 2,260.00 2,260.00 400 0
19-Jul-2022 2,180.00 2,270.00 2,170.00 2,270.00 300 0
18-Jul-2022 2,290.00 2,290.00 2,290.00 2,290.00 100 0
15-Jul-2022 2,480.00 2,480.00 2,290.00 2,380.00 600 0
14-Jul-2022 2,160.00 2,270.00 2,160.00 2,270.00 200 0
13-Jul-2022 2,210.00 2,260.00 2,130.00 2,160.00 1,000 0
12-Jul-2022 2,120.00 2,280.00 2,060.00 2,280.00 3,700 0
11-Jul-2022 2,300.00 2,470.00 2,160.00 2,210.00 2,600 0
08-Jul-2022 2,300.00 2,300.00 2,300.00 2,300.00 100 0
07-Jul-2022 2,300.00 2,300.00 2,300.00 2,300.00 0 0
06-Jul-2022 2,300.00 2,300.00 2,300.00 2,300.00 4,900 0
05-Jul-2022 2,390.00 2,390.00 2,380.00 2,380.00 200 0
04-Jul-2022 2,500.00 2,500.00 2,330.00 2,410.00 1,000 0
01-Jul-2022 2,430.00 2,670.00 2,430.00 2,500.00 700 0
30-Jun-2022 2,430.00 2,430.00 2,430.00 2,430.00 100 0
29-Jun-2022 2,260.00 2,470.00 2,260.00 2,440.00 800 0
28-Jun-2022 2,210.00 2,270.00 2,210.00 2,270.00 900 0
27-Jun-2022 2,320.00 2,490.00 2,170.00 2,210.00 2,700 0
24-Jun-2022 2,320.00 2,320.00 2,320.00 2,320.00 500 0
23-Jun-2022 2,320.00 2,320.00 2,270.00 2,320.00 600 0
22-Jun-2022 2,410.00 2,410.00 2,410.00 2,410.00 100 0
21-Jun-2022 2,410.00 2,410.00 2,410.00 2,410.00 200 0
20-Jun-2022 2,430.00 2,430.00 2,430.00 2,430.00 0 0
17-Jun-2022 2,430.00 2,430.00 2,430.00 2,430.00 0 0
16-Jun-2022 2,430.00 2,430.00 2,430.00 2,430.00 0 0
15-Jun-2022 2,430.00 2,430.00 2,430.00 2,430.00 0 0
14-Jun-2022 2,430.00 2,430.00 2,430.00 2,430.00 0 0
13-Jun-2022 2,360.00 2,500.00 2,360.00 2,430.00 800 0
10-Jun-2022 2,360.00 2,360.00 2,360.00 2,360.00 300 0
09-Jun-2022 2,450.00 2,450.00 2,450.00 2,450.00 0 0
08-Jun-2022 2,640.00 2,640.00 2,450.00 2,450.00 300 0