Price History - CTBN

Kembali ke Company
Ticker: CTBN
Company: Citra Tubindo Tbk
Date Open High Low Close Volume Value
06-May-2025 4,010.00 4,010.00 4,010.00 4,010.00 1,400 0
05-May-2025 3,650.00 3,650.00 3,650.00 3,650.00 1,400 0
02-May-2025 3,210.00 3,320.00 3,210.00 3,320.00 10,100 0
30-Apr-2025 2,950.00 3,020.00 2,950.00 3,020.00 1,200 0
29-Apr-2025 2,750.00 2,750.00 2,750.00 2,750.00 100 0
28-Apr-2025 2,650.00 2,750.00 2,650.00 2,750.00 400 0
25-Apr-2025 2,590.00 2,650.00 2,590.00 2,650.00 1,500 0
24-Apr-2025 2,600.00 2,600.00 2,590.00 2,590.00 500 0
23-Apr-2025 2,460.00 2,500.00 2,460.00 2,500.00 1,000 0
22-Apr-2025 2,460.00 2,460.00 2,460.00 2,460.00 100 0
21-Apr-2025 2,400.00 2,400.00 2,400.00 2,400.00 600 0
17-Apr-2025 2,400.00 2,400.00 2,400.00 2,400.00 100 0
16-Apr-2025 2,350.00 2,420.00 2,350.00 2,420.00 500 0
15-Apr-2025 2,500.00 2,500.00 2,410.00 2,410.00 800 0
14-Apr-2025 2,280.00 2,640.00 2,280.00 2,640.00 1,000 0
11-Apr-2025 2,640.00 2,640.00 2,400.00 2,400.00 2,300 0
10-Apr-2025 2,430.00 2,650.00 2,430.00 2,650.00 2,100 0
09-Apr-2025 2,430.00 2,430.00 2,430.00 2,430.00 7,200 0
08-Apr-2025 2,210.00 2,210.00 2,210.00 2,210.00 500 0
27-Mar-2025 2,000.00 2,010.00 2,000.00 2,010.00 1,000 0
26-Mar-2025 2,080.00 2,200.00 2,080.00 2,200.00 200 0
25-Mar-2025 2,070.00 2,080.00 2,070.00 2,080.00 600 0
24-Mar-2025 2,300.00 2,300.00 2,300.00 2,300.00 100 0
21-Mar-2025 2,380.00 2,380.00 2,380.00 2,380.00 0 0
20-Mar-2025 2,380.00 2,380.00 2,380.00 2,380.00 200 0
19-Mar-2025 2,390.00 2,390.00 2,390.00 2,390.00 100 0
18-Mar-2025 2,500.00 2,500.00 2,500.00 2,500.00 100 0
17-Mar-2025 2,590.00 2,590.00 2,590.00 2,590.00 300 0
14-Mar-2025 2,600.00 2,600.00 2,590.00 2,590.00 700 0
13-Mar-2025 2,800.00 2,800.00 2,800.00 2,800.00 500 0
12-Mar-2025 2,600.00 2,600.00 2,600.00 2,600.00 400 0
11-Mar-2025 2,590.00 2,590.00 2,590.00 2,590.00 100 0
10-Mar-2025 2,720.00 2,720.00 2,700.00 2,700.00 2,800 0
07-Mar-2025 2,480.00 2,480.00 2,480.00 2,480.00 200 0
06-Mar-2025 2,000.00 2,260.00 2,000.00 2,260.00 3,100 0
05-Mar-2025 2,230.00 2,230.00 2,060.00 2,060.00 2,000 0
04-Mar-2025 2,200.00 2,200.00 2,200.00 2,200.00 100 0
03-Mar-2025 2,300.00 2,300.00 2,200.00 2,200.00 300 0
28-Feb-2025 2,100.00 2,100.00 2,100.00 2,100.00 400 0
27-Feb-2025 2,220.00 2,220.00 2,220.00 2,220.00 100 0
26-Feb-2025 2,350.00 2,350.00 2,350.00 2,350.00 100 0
25-Feb-2025 2,280.00 2,280.00 2,280.00 2,280.00 100 0
24-Feb-2025 2,300.00 2,300.00 2,300.00 2,300.00 0 0
21-Feb-2025 2,300.00 2,300.00 2,300.00 2,300.00 200 0
20-Feb-2025 2,380.00 2,380.00 2,380.00 2,380.00 0 0
19-Feb-2025 2,380.00 2,380.00 2,380.00 2,380.00 2,300 0
18-Feb-2025 2,380.00 2,380.00 2,380.00 2,380.00 0 0
17-Feb-2025 2,380.00 2,380.00 2,380.00 2,380.00 2,900 0
14-Feb-2025 1,985.00 2,170.00 1,985.00 2,170.00 1,100 0
13-Feb-2025 2,170.00 2,170.00 1,980.00 1,980.00 1,000 0
12-Feb-2025 2,190.00 2,190.00 2,190.00 2,190.00 200 0
11-Feb-2025 2,290.00 2,290.00 2,290.00 2,290.00 0 0
10-Feb-2025 2,290.00 2,290.00 2,290.00 2,290.00 500 0
07-Feb-2025 2,400.00 2,400.00 2,300.00 2,300.00 200 0
06-Feb-2025 2,540.00 2,540.00 2,540.00 2,540.00 100 0
05-Feb-2025 2,590.00 2,590.00 2,590.00 2,590.00 100 0
04-Feb-2025 2,620.00 2,620.00 2,620.00 2,620.00 100 0
03-Feb-2025 2,650.00 2,650.00 2,650.00 2,650.00 100 0
31-Jan-2025 2,650.00 2,650.00 2,650.00 2,650.00 100 0
30-Jan-2025 2,700.00 2,700.00 2,700.00 2,700.00 0 0
24-Jan-2025 2,700.00 2,700.00 2,700.00 2,700.00 100 0
23-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
22-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
21-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
20-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
17-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
16-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 100 0
15-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
14-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
13-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
10-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
09-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
08-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 0 0
07-Jan-2025 2,790.00 2,790.00 2,790.00 2,790.00 100 0
06-Jan-2025 2,800.00 2,800.00 2,800.00 2,800.00 0 0
03-Jan-2025 2,800.00 2,800.00 2,800.00 2,800.00 0 0
02-Jan-2025 2,800.00 2,800.00 2,800.00 2,800.00 100 0
30-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 100 0
27-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 100 0
24-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 100 0
23-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 300 0
20-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 100 0
19-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 0 0
18-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 900 0
17-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 200 0
16-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 0 0
13-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 2,300 0
12-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 100 0
11-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 100 0
10-Dec-2024 2,800.00 2,800.00 2,800.00 2,800.00 100 0
09-Dec-2024 2,800.00 2,900.00 2,800.00 2,900.00 200 0
06-Dec-2024 2,790.00 2,800.00 2,790.00 2,800.00 300 0
05-Dec-2024 2,710.00 2,800.00 2,710.00 2,720.00 1,700 0
04-Dec-2024 2,680.00 2,700.00 2,680.00 2,700.00 2,700 0
03-Dec-2024 2,690.00 2,690.00 2,690.00 2,690.00 200 0
02-Dec-2024 2,600.00 2,600.00 2,550.00 2,550.00 200 0
29-Nov-2024 2,500.00 2,500.00 2,500.00 2,500.00 8,900 0
28-Nov-2024 2,500.00 2,600.00 2,500.00 2,500.00 6,000 0
26-Nov-2024 2,480.00 2,510.00 2,480.00 2,510.00 10,500 0
25-Nov-2024 2,490.00 2,490.00 2,480.00 2,480.00 3,700 0