Price History - CTBN

Kembali ke Company
Ticker: CTBN
Company: Citra Tubindo Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,430.00 2,430.00 2,400.00 2,400.00 1,000 0
06-Jun-2022 2,450.00 2,450.00 2,430.00 2,430.00 200 0
03-Jun-2022 2,490.00 2,490.00 2,490.00 2,490.00 200 0
02-Jun-2022 2,500.00 2,500.00 2,500.00 2,500.00 100 0
31-May-2022 2,500.00 2,500.00 2,500.00 2,500.00 700 0
30-May-2022 2,550.00 2,550.00 2,550.00 2,550.00 100 0
27-May-2022 2,580.00 2,580.00 2,580.00 2,580.00 800 0
25-May-2022 2,580.00 2,630.00 2,510.00 2,580.00 800 0
24-May-2022 2,650.00 2,650.00 2,650.00 2,650.00 100 0
23-May-2022 2,450.00 2,650.00 2,450.00 2,650.00 300 0
20-May-2022 2,400.00 2,400.00 2,400.00 2,400.00 200 0
19-May-2022 2,460.00 2,500.00 2,460.00 2,500.00 1,400 0
18-May-2022 2,620.00 2,620.00 2,580.00 2,610.00 600 0
17-May-2022 2,320.00 2,670.00 2,320.00 2,630.00 800 0
13-May-2022 2,420.00 2,420.00 2,420.00 2,420.00 100 0
12-May-2022 2,600.00 2,640.00 2,440.00 2,590.00 700 0
11-May-2022 2,690.00 2,690.00 2,600.00 2,600.00 4,700 0
10-May-2022 2,330.00 2,670.00 2,330.00 2,420.00 1,000 0
09-May-2022 2,430.00 2,430.00 2,430.00 2,430.00 100 0
28-Apr-2022 2,420.00 2,690.00 2,410.00 2,420.00 2,900 0
27-Apr-2022 2,590.00 2,900.00 2,430.00 2,510.00 9,400 0
26-Apr-2022 2,590.00 2,590.00 2,590.00 2,590.00 0 0
25-Apr-2022 2,590.00 2,590.00 2,590.00 2,590.00 100 0
22-Apr-2022 2,610.00 2,610.00 2,610.00 2,610.00 100 0
21-Apr-2022 2,620.00 2,620.00 2,610.00 2,610.00 400 0
20-Apr-2022 2,640.00 2,640.00 2,640.00 2,640.00 0 0
19-Apr-2022 2,640.00 2,730.00 2,640.00 2,640.00 800 0
18-Apr-2022 2,590.00 2,640.00 2,590.00 2,640.00 300 0
14-Apr-2022 2,590.00 2,590.00 2,590.00 2,590.00 0 0
13-Apr-2022 2,590.00 2,590.00 2,590.00 2,590.00 100 0
12-Apr-2022 2,570.00 2,610.00 2,450.00 2,590.00 2,400 0
11-Apr-2022 2,630.00 2,630.00 2,630.00 2,630.00 100 0
08-Apr-2022 2,510.00 2,510.00 2,510.00 2,510.00 300 0
07-Apr-2022 2,590.00 2,590.00 2,510.00 2,510.00 200 0
06-Apr-2022 2,510.00 2,600.00 2,470.00 2,600.00 700 0
05-Apr-2022 2,400.00 2,650.00 2,400.00 2,510.00 1,000 0
04-Apr-2022 2,360.00 2,500.00 2,360.00 2,500.00 1,800 0
01-Apr-2022 2,570.00 2,580.00 2,500.00 2,500.00 500 0
31-Mar-2022 2,500.00 2,640.00 2,380.00 2,400.00 1,500 0
30-Mar-2022 2,640.00 2,770.00 2,420.00 2,500.00 2,500 0
29-Mar-2022 2,440.00 2,580.00 2,440.00 2,580.00 300 0
28-Mar-2022 2,350.00 2,590.00 2,270.00 2,520.00 900 0
25-Mar-2022 2,600.00 2,670.00 2,420.00 2,420.00 2,600 0
24-Mar-2022 2,510.00 2,620.00 2,510.00 2,590.00 900 0
23-Mar-2022 2,600.00 2,690.00 2,600.00 2,690.00 700 0
22-Mar-2022 2,630.00 2,630.00 2,610.00 2,610.00 200 0
21-Mar-2022 2,640.00 2,640.00 2,640.00 2,640.00 100 0
18-Mar-2022 2,590.00 2,690.00 2,590.00 2,680.00 300 0
17-Mar-2022 2,550.00 2,590.00 2,550.00 2,590.00 200 0
16-Mar-2022 2,430.00 2,590.00 2,430.00 2,590.00 1,500 0
15-Mar-2022 2,460.00 2,600.00 2,290.00 2,600.00 1,900 0
14-Mar-2022 2,590.00 2,590.00 2,460.00 2,460.00 200 0
11-Mar-2022 2,590.00 2,590.00 2,590.00 2,590.00 100 0