Price History - CTBN

Kembali ke Company
Ticker: CTBN
Company: Citra Tubindo Tbk
Date Open High Low Close Volume Value
10-Mar-2022 2,580.00 2,590.00 2,580.00 2,590.00 300 0
09-Mar-2022 2,600.00 2,690.00 2,440.00 2,590.00 1,200 0
08-Mar-2022 2,610.00 2,610.00 2,600.00 2,600.00 800 0
07-Mar-2022 2,660.00 2,750.00 2,490.00 2,490.00 2,900 0
04-Mar-2022 2,670.00 2,670.00 2,600.00 2,670.00 600 0
02-Mar-2022 2,610.00 2,760.00 2,610.00 2,670.00 2,200 0
01-Mar-2022 2,400.00 2,450.00 2,400.00 2,450.00 500 0
25-Feb-2022 2,550.00 2,550.00 2,380.00 2,380.00 200 0
24-Feb-2022 2,550.00 2,550.00 2,530.00 2,550.00 800 0
23-Feb-2022 2,630.00 2,720.00 2,570.00 2,570.00 600 0
22-Feb-2022 2,730.00 2,860.00 2,650.00 2,660.00 3,000 0
21-Feb-2022 2,450.00 2,990.00 2,390.00 2,750.00 11,700 0
18-Feb-2022 2,500.00 2,650.00 2,500.00 2,550.00 1,400 0
17-Feb-2022 2,500.00 2,680.00 2,500.00 2,680.00 3,700 0
16-Feb-2022 2,560.00 2,670.00 2,560.00 2,600.00 1,500 0
15-Feb-2022 2,670.00 2,670.00 2,500.00 2,500.00 1,300 0
14-Feb-2022 2,460.00 2,500.00 2,460.00 2,500.00 600 0
11-Feb-2022 2,590.00 2,990.00 2,460.00 2,590.00 7,200 0
10-Feb-2022 2,600.00 2,600.00 2,430.00 2,590.00 400 0
09-Feb-2022 2,260.00 2,690.00 2,260.00 2,600.00 3,700 0
08-Feb-2022 2,480.00 2,480.00 2,430.00 2,430.00 900 0
07-Feb-2022 2,580.00 2,580.00 2,440.00 2,440.00 2,000 0
04-Feb-2022 2,370.00 2,820.00 2,370.00 2,600.00 3,800 0
03-Feb-2022 2,640.00 2,640.00 2,460.00 2,460.00 8,000 0
02-Feb-2022 2,590.00 2,590.00 2,590.00 2,590.00 100 0
31-Jan-2022 2,440.00 3,050.00 2,440.00 2,630.00 2,000 0
28-Jan-2022 2,540.00 2,540.00 2,440.00 2,440.00 300 0
27-Jan-2022 2,330.00 2,650.00 2,330.00 2,620.00 1,300 0
26-Jan-2022 2,330.00 2,330.00 2,330.00 2,330.00 200 0
25-Jan-2022 2,350.00 2,370.00 2,260.00 2,370.00 400 0
24-Jan-2022 2,410.00 2,540.00 2,260.00 2,350.00 4,700 0
21-Jan-2022 2,500.00 2,530.00 2,250.00 2,400.00 2,600 0
20-Jan-2022 2,580.00 2,680.00 2,400.00 2,400.00 9,600 0
19-Jan-2022 2,220.00 2,700.00 2,100.00 2,580.00 6,000 0
18-Jan-2022 2,310.00 2,310.00 2,160.00 2,220.00 1,700 0
17-Jan-2022 2,810.00 2,810.00 2,310.00 2,310.00 2,600 0
14-Jan-2022 2,410.00 2,600.00 2,410.00 2,430.00 1,600 0
13-Jan-2022 2,540.00 2,660.00 2,530.00 2,590.00 10,100 0
12-Jan-2022 2,200.00 2,500.00 2,200.00 2,440.00 3,700 0
11-Jan-2022 2,270.00 2,280.00 2,270.00 2,280.00 600 0
10-Jan-2022 2,370.00 2,370.00 2,370.00 2,370.00 100 0
07-Jan-2022 2,300.00 2,490.00 2,300.00 2,470.00 4,600 0
06-Jan-2022 2,160.00 2,460.00 2,160.00 2,240.00 4,300 0
05-Jan-2022 2,240.00 2,240.00 2,210.00 2,210.00 200 0
04-Jan-2022 2,400.00 2,590.00 2,300.00 2,300.00 1,700 0
03-Jan-2022 2,400.00 2,490.00 2,390.00 2,400.00 1,700 0
30-Dec-2021 2,280.00 2,480.00 2,180.00 2,400.00 6,700 0
29-Dec-2021 2,020.00 2,390.00 2,020.00 2,280.00 2,800 0
28-Dec-2021 2,030.00 2,130.00 2,030.00 2,070.00 300 0
27-Dec-2021 2,120.00 2,120.00 2,050.00 2,120.00 400 0
24-Dec-2021 2,050.00 2,520.00 2,050.00 2,120.00 4,600 0
23-Dec-2021 2,190.00 2,190.00 2,120.00 2,130.00 1,300 0
22-Dec-2021 2,210.00 2,210.00 2,210.00 2,210.00 100 0
21-Dec-2021 2,200.00 2,200.00 2,200.00 2,200.00 100 0
20-Dec-2021 2,240.00 2,240.00 2,190.00 2,190.00 1,400 0
17-Dec-2021 2,240.00 2,240.00 2,240.00 2,240.00 700 0
16-Dec-2021 2,210.00 2,350.00 2,210.00 2,240.00 1,600 0
15-Dec-2021 2,300.00 2,300.00 2,280.00 2,300.00 1,700 0
14-Dec-2021 2,430.00 2,530.00 2,380.00 2,390.00 2,600 0
13-Dec-2021 2,530.00 2,530.00 2,530.00 2,530.00 100 0
10-Dec-2021 2,500.00 2,570.00 2,400.00 2,550.00 2,700 0
09-Dec-2021 2,360.00 2,650.00 2,360.00 2,580.00 3,300 0
08-Dec-2021 2,550.00 2,590.00 2,490.00 2,490.00 400 0
07-Dec-2021 2,500.00 2,800.00 2,430.00 2,460.00 1,900 0
06-Dec-2021 2,440.00 2,680.00 2,440.00 2,600.00 3,500 0
03-Dec-2021 2,600.00 2,600.00 2,440.00 2,440.00 1,300 0
02-Dec-2021 2,520.00 2,520.00 2,350.00 2,520.00 2,400 0
01-Dec-2021 2,510.00 2,530.00 2,510.00 2,520.00 700 0
30-Nov-2021 2,590.00 2,590.00 2,550.00 2,550.00 4,700 0
29-Nov-2021 2,740.00 2,740.00 2,500.00 2,650.00 1,600 0
26-Nov-2021 2,740.00 2,740.00 2,560.00 2,670.00 7,500 0
25-Nov-2021 2,640.00 2,740.00 2,600.00 2,710.00 3,100 0
24-Nov-2021 2,600.00 2,800.00 2,600.00 2,650.00 4,200 0
23-Nov-2021 2,560.00 2,560.00 2,550.00 2,560.00 1,100 0
22-Nov-2021 2,620.00 2,840.00 2,620.00 2,640.00 1,600 0
19-Nov-2021 2,540.00 2,730.00 2,540.00 2,620.00 4,100 0
18-Nov-2021 2,640.00 2,640.00 2,520.00 2,530.00 1,800 0
17-Nov-2021 2,560.00 2,650.00 2,500.00 2,650.00 2,300 0
16-Nov-2021 2,560.00 2,690.00 2,560.00 2,600.00 5,900 0
15-Nov-2021 2,700.00 2,700.00 2,560.00 2,690.00 3,900 0
12-Nov-2021 2,700.00 2,700.00 2,670.00 2,700.00 4,300 0
11-Nov-2021 2,640.00 2,770.00 2,620.00 2,730.00 8,700 0
10-Nov-2021 2,700.00 2,860.00 2,690.00 2,790.00 9,700 0
09-Nov-2021 2,920.00 2,920.00 2,890.00 2,890.00 300 0
08-Nov-2021 3,090.00 3,200.00 2,790.00 2,920.00 1,700 0
05-Nov-2021 2,900.00 3,090.00 2,900.00 2,960.00 1,500 0
04-Nov-2021 2,830.00 3,280.00 2,800.00 2,900.00 11,100 0
03-Nov-2021 2,830.00 2,840.00 2,830.00 2,830.00 500 0
02-Nov-2021 2,920.00 2,920.00 2,920.00 2,920.00 200 0
01-Nov-2021 2,930.00 2,930.00 2,920.00 2,920.00 3,900 0
29-Oct-2021 2,890.00 3,240.00 2,790.00 3,130.00 4,200 0
28-Oct-2021 2,890.00 2,890.00 2,890.00 2,890.00 200 0
27-Oct-2021 3,250.00 3,250.00 3,060.00 3,070.00 6,400 0
26-Oct-2021 2,820.00 3,290.00 2,700.00 3,290.00 3,500 0
25-Oct-2021 2,910.00 2,910.00 2,800.00 2,810.00 1,200 0
22-Oct-2021 2,760.00 2,910.00 2,760.00 2,910.00 800 0
21-Oct-2021 3,080.00 3,080.00 2,950.00 2,950.00 4,000 0
19-Oct-2021 3,110.00 3,120.00 3,000.00 3,070.00 2,000 0
18-Oct-2021 3,340.00 3,490.00 3,110.00 3,110.00 6,300 0
15-Oct-2021 3,200.00 3,500.00 3,200.00 3,340.00 1,800 0