Price History - CTBN

Kembali ke Company
Ticker: CTBN
Company: Citra Tubindo Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 2,850.00 3,290.00 2,850.00 3,200.00 1,700 0
13-Oct-2021 3,100.00 3,100.00 2,900.00 2,950.00 700 0
12-Oct-2021 3,130.00 3,130.00 3,100.00 3,100.00 1,100 0
11-Oct-2021 3,250.00 3,260.00 3,100.00 3,110.00 3,100 0
08-Oct-2021 3,250.00 3,570.00 3,240.00 3,240.00 2,700 0
07-Oct-2021 3,290.00 3,690.00 3,070.00 3,280.00 4,700 0
06-Oct-2021 3,050.00 3,300.00 3,050.00 3,290.00 2,300 0
05-Oct-2021 3,260.00 3,260.00 3,260.00 3,260.00 100 0
04-Oct-2021 3,230.00 3,260.00 3,230.00 3,260.00 300 0
01-Oct-2021 3,460.00 3,460.00 3,450.00 3,450.00 600 0
30-Sep-2021 3,450.00 3,550.00 3,450.00 3,450.00 4,600 0
29-Sep-2021 3,580.00 3,770.00 3,340.00 3,700.00 1,300 0
28-Sep-2021 3,900.00 3,900.00 3,370.00 3,590.00 1,800 0
27-Sep-2021 3,700.00 3,700.00 3,600.00 3,600.00 1,100 0
24-Sep-2021 3,700.00 3,700.00 3,700.00 3,700.00 200 0
23-Sep-2021 3,710.00 3,710.00 3,620.00 3,710.00 300 0
22-Sep-2021 3,500.00 3,750.00 3,500.00 3,720.00 5,800 0
21-Sep-2021 3,390.00 3,870.00 3,390.00 3,500.00 2,400 0
20-Sep-2021 3,410.00 3,600.00 3,110.00 3,390.00 7,200 0
17-Sep-2021 3,220.00 3,870.00 3,020.00 3,180.00 9,300 0
16-Sep-2021 3,880.00 3,880.00 3,110.00 3,220.00 3,800 0
15-Sep-2021 3,510.00 3,510.00 3,280.00 3,280.00 7,400 0
14-Sep-2021 3,510.00 3,510.00 3,510.00 3,510.00 4,000 0
13-Sep-2021 4,000.00 4,000.00 3,770.00 3,770.00 3,500 0
10-Sep-2021 3,040.00 3,350.00 3,040.00 3,300.00 600 0
09-Sep-2021 3,120.00 3,350.00 2,810.00 3,050.00 3,400 0
08-Sep-2021 3,190.00 3,190.00 2,970.00 2,970.00 1,900 0
07-Sep-2021 3,430.00 3,430.00 3,190.00 3,190.00 1,900 0
06-Sep-2021 3,430.00 3,430.00 3,430.00 3,430.00 0 0
03-Sep-2021 3,550.00 3,550.00 3,430.00 3,430.00 800 0
02-Sep-2021 2,990.00 3,600.00 2,990.00 3,450.00 7,400 0
01-Sep-2021 4,000.00 4,000.00 2,990.00 2,990.00 11,400 0
31-Aug-2021 3,210.00 3,210.00 3,210.00 3,210.00 0 0
30-Aug-2021 2,810.00 3,250.00 2,810.00 3,210.00 6,000 0
27-Aug-2021 2,580.00 2,800.00 2,570.00 2,800.00 1,100 0
26-Aug-2021 2,550.00 2,550.00 2,550.00 2,550.00 100 0
25-Aug-2021 2,630.00 2,630.00 2,630.00 2,630.00 100 0
24-Aug-2021 2,580.00 2,580.00 2,580.00 2,580.00 100 0
23-Aug-2021 2,760.00 2,760.00 2,760.00 2,760.00 200 0
20-Aug-2021 2,750.00 2,750.00 2,750.00 2,750.00 0 0
19-Aug-2021 2,740.00 2,750.00 2,740.00 2,750.00 700 0
18-Aug-2021 3,000.00 3,100.00 2,700.00 2,720.00 1,400 0
16-Aug-2021 2,610.00 2,610.00 2,610.00 2,610.00 500 0
13-Aug-2021 2,610.00 2,610.00 2,610.00 2,610.00 100 0
12-Aug-2021 2,710.00 2,710.00 2,710.00 2,710.00 0 0
10-Aug-2021 2,710.00 2,710.00 2,710.00 2,710.00 0 0
09-Aug-2021 2,870.00 2,870.00 2,710.00 2,710.00 200 0