Price History - CTBN

Kembali ke Company
Ticker: CTBN
Company: Citra Tubindo Tbk
Date Open High Low Close Volume Value
02-Nov-2023 1,220.00 1,220.00 1,220.00 1,220.00 100 0
01-Nov-2023 1,345.00 1,345.00 1,345.00 1,345.00 0 0
31-Oct-2023 1,345.00 1,345.00 1,345.00 1,345.00 1,300 0
30-Oct-2023 1,490.00 1,490.00 1,490.00 1,490.00 0 0
27-Oct-2023 1,490.00 1,490.00 1,490.00 1,490.00 0 0
26-Oct-2023 1,490.00 1,490.00 1,490.00 1,490.00 0 0
25-Oct-2023 1,345.00 1,490.00 1,345.00 1,490.00 1,200 0
24-Oct-2023 1,490.00 1,490.00 1,490.00 1,490.00 100 0
23-Oct-2023 1,390.00 1,390.00 1,390.00 1,390.00 200 0
20-Oct-2023 1,390.00 1,390.00 1,390.00 1,390.00 0 0
19-Oct-2023 1,390.00 1,390.00 1,390.00 1,390.00 0 0
18-Oct-2023 1,390.00 1,390.00 1,390.00 1,390.00 1,800 0
17-Oct-2023 1,540.00 1,540.00 1,540.00 1,540.00 100 0
16-Oct-2023 1,650.00 1,650.00 1,540.00 1,540.00 5,200 0
13-Oct-2023 1,550.00 1,550.00 1,550.00 1,550.00 500 0
12-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 0 0
11-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 0 0
10-Oct-2023 1,560.00 1,560.00 1,425.00 1,425.00 400 0
09-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 0 0
06-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 0 0
05-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 0 0
04-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 0 0
03-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 500 0
02-Oct-2023 1,425.00 1,425.00 1,425.00 1,425.00 0 0
29-Sep-2023 1,425.00 1,425.00 1,425.00 1,425.00 700 0
27-Sep-2023 1,430.00 1,430.00 1,430.00 1,430.00 3,300 0
26-Sep-2023 1,300.00 1,300.00 1,300.00 1,300.00 6,000 0
25-Sep-2023 1,205.00 1,240.00 1,205.00 1,240.00 2,100 0
22-Sep-2023 1,350.00 1,350.00 1,240.00 1,240.00 8,500 0
21-Sep-2023 1,240.00 1,240.00 1,240.00 1,240.00 14,300 0
20-Sep-2023 1,235.00 1,240.00 1,235.00 1,240.00 3,200 0
19-Sep-2023 1,350.00 1,350.00 1,350.00 1,350.00 100 0
18-Sep-2023 1,565.00 1,565.00 1,485.00 1,485.00 1,900 0
15-Sep-2023 1,650.00 1,650.00 1,650.00 1,650.00 300 0
14-Sep-2023 1,800.00 1,800.00 1,800.00 1,800.00 400 0
13-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
12-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
11-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
08-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
07-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
06-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
05-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
04-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
01-Sep-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
31-Aug-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
30-Aug-2023 2,000.00 2,000.00 2,000.00 2,000.00 1,000 0
29-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
28-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
25-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
24-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
23-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
22-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
21-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
18-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
16-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
15-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
14-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
11-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
10-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
09-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
08-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
07-Aug-2023 2,090.00 2,090.00 2,090.00 2,090.00 100 0
04-Aug-2023 2,100.00 2,100.00 2,100.00 2,100.00 500 0
03-Aug-2023 2,150.00 2,150.00 2,150.00 2,150.00 0 0
02-Aug-2023 2,150.00 2,150.00 2,150.00 2,150.00 0 0
01-Aug-2023 2,150.00 2,150.00 2,150.00 2,150.00 0 0
31-Jul-2023 2,150.00 2,150.00 2,150.00 2,150.00 0 0
28-Jul-2023 2,150.00 2,150.00 2,150.00 2,150.00 0 0
27-Jul-2023 2,150.00 2,150.00 2,150.00 2,150.00 0 0
26-Jul-2023 2,150.00 2,150.00 2,150.00 2,150.00 0 0
25-Jul-2023 2,150.00 2,150.00 2,150.00 2,150.00 500 0
24-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
21-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
20-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
18-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
17-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
14-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
13-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
12-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
11-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
10-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
07-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
06-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
05-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
04-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
03-Jul-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
27-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
26-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
23-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
22-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
21-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
20-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
19-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
16-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
15-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 0 0
14-Jun-2023 2,220.00 2,220.00 2,220.00 2,220.00 100 0
13-Jun-2023 2,230.00 2,230.00 2,230.00 2,230.00 0 0
12-Jun-2023 2,230.00 2,230.00 2,230.00 2,230.00 600 0
09-Jun-2023 2,070.00 2,230.00 1,880.00 2,230.00 6,700 0
08-Jun-2023 2,350.00 2,500.00 2,070.00 2,070.00 16,500 0