Price History - CTTH

Kembali ke Company
Ticker: CTTH
Company: Citatah Tbk
Date Open High Low Close Volume Value
10-Mar-2022 50.00 50.00 50.00 50.00 3,900 0
09-Mar-2022 50.00 50.00 50.00 50.00 10,100 0
08-Mar-2022 50.00 50.00 50.00 50.00 0 0
07-Mar-2022 50.00 50.00 50.00 50.00 100 0
04-Mar-2022 50.00 50.00 50.00 50.00 600 0
02-Mar-2022 50.00 50.00 50.00 50.00 419,400 0
01-Mar-2022 50.00 50.00 50.00 50.00 20,300 0
25-Feb-2022 50.00 50.00 50.00 50.00 710,500 0
24-Feb-2022 50.00 50.00 50.00 50.00 504,900 0
23-Feb-2022 50.00 50.00 50.00 50.00 230,100 0
22-Feb-2022 50.00 50.00 50.00 50.00 11,200 0
21-Feb-2022 50.00 50.00 50.00 50.00 183,600 0
18-Feb-2022 50.00 50.00 50.00 50.00 100 0
17-Feb-2022 50.00 50.00 50.00 50.00 9,500 0
16-Feb-2022 50.00 50.00 50.00 50.00 12,500 0
15-Feb-2022 50.00 50.00 50.00 50.00 53,400 0
14-Feb-2022 50.00 50.00 50.00 50.00 1,100 0
11-Feb-2022 50.00 50.00 50.00 50.00 300 0
10-Feb-2022 50.00 50.00 50.00 50.00 12,600 0
09-Feb-2022 50.00 50.00 50.00 50.00 500,900 0
08-Feb-2022 50.00 50.00 50.00 50.00 7,000 0
07-Feb-2022 50.00 50.00 50.00 50.00 17,500 0
04-Feb-2022 50.00 50.00 50.00 50.00 800 0
03-Feb-2022 50.00 50.00 50.00 50.00 6,400 0
02-Feb-2022 50.00 50.00 50.00 50.00 6,000 0
31-Jan-2022 50.00 50.00 50.00 50.00 900 0
28-Jan-2022 50.00 50.00 50.00 50.00 40,100 0
27-Jan-2022 50.00 51.00 50.00 50.00 3,664,000 0
26-Jan-2022 50.00 50.00 50.00 50.00 1,009,500 0
25-Jan-2022 50.00 50.00 50.00 50.00 500 0
24-Jan-2022 50.00 50.00 50.00 50.00 3,400 0
21-Jan-2022 50.00 50.00 50.00 50.00 1,600 0
20-Jan-2022 50.00 50.00 50.00 50.00 4,700 0
19-Jan-2022 50.00 50.00 50.00 50.00 500 0
18-Jan-2022 50.00 50.00 50.00 50.00 11,000 0
17-Jan-2022 50.00 50.00 50.00 50.00 18,300 0
14-Jan-2022 50.00 50.00 50.00 50.00 1,185,400 0
13-Jan-2022 50.00 50.00 50.00 50.00 30,000 0
12-Jan-2022 50.00 50.00 50.00 50.00 64,000 0
11-Jan-2022 50.00 50.00 50.00 50.00 12,800 0
10-Jan-2022 50.00 50.00 50.00 50.00 13,300 0
07-Jan-2022 50.00 50.00 50.00 50.00 10,400 0
06-Jan-2022 50.00 50.00 50.00 50.00 125,800 0
05-Jan-2022 50.00 50.00 50.00 50.00 76,200 0
04-Jan-2022 50.00 50.00 50.00 50.00 86,200 0
03-Jan-2022 50.00 51.00 50.00 50.00 1,216,500 0
30-Dec-2021 51.00 51.00 50.00 50.00 1,179,600 0
29-Dec-2021 50.00 51.00 50.00 50.00 442,300 0
28-Dec-2021 51.00 51.00 50.00 50.00 463,200 0
27-Dec-2021 50.00 52.00 50.00 50.00 6,839,400 0
24-Dec-2021 50.00 51.00 50.00 51.00 752,800 0
23-Dec-2021 50.00 51.00 50.00 50.00 900,900 0
22-Dec-2021 51.00 51.00 50.00 51.00 1,656,200 0
21-Dec-2021 50.00 51.00 50.00 51.00 3,009,100 0
20-Dec-2021 50.00 51.00 50.00 50.00 2,087,700 0
17-Dec-2021 51.00 51.00 50.00 50.00 4,726,400 0
16-Dec-2021 50.00 51.00 50.00 50.00 1,250,200 0
15-Dec-2021 50.00 50.00 50.00 50.00 11,000 0
14-Dec-2021 50.00 51.00 50.00 50.00 1,241,000 0
13-Dec-2021 50.00 51.00 50.00 50.00 1,638,400 0
10-Dec-2021 50.00 51.00 50.00 50.00 5,448,600 0
09-Dec-2021 50.00 51.00 50.00 50.00 6,718,600 0
08-Dec-2021 51.00 51.00 50.00 50.00 45,100 0
07-Dec-2021 50.00 51.00 50.00 50.00 152,000 0
06-Dec-2021 50.00 50.00 50.00 50.00 23,000 0
03-Dec-2021 50.00 51.00 50.00 50.00 1,159,900 0
02-Dec-2021 50.00 51.00 50.00 50.00 1,829,700 0
01-Dec-2021 50.00 50.00 50.00 50.00 6,900 0
30-Nov-2021 50.00 50.00 50.00 50.00 205,900 0
29-Nov-2021 50.00 50.00 50.00 50.00 1,102,800 0
26-Nov-2021 50.00 50.00 50.00 50.00 23,800 0
25-Nov-2021 50.00 50.00 50.00 50.00 66,800 0
24-Nov-2021 50.00 50.00 50.00 50.00 142,800 0
23-Nov-2021 51.00 51.00 50.00 50.00 700,800 0
22-Nov-2021 50.00 51.00 50.00 50.00 1,097,800 0
19-Nov-2021 50.00 51.00 50.00 50.00 537,100 0
18-Nov-2021 50.00 51.00 50.00 50.00 897,900 0
17-Nov-2021 51.00 51.00 50.00 50.00 1,796,300 0
16-Nov-2021 51.00 51.00 50.00 50.00 894,000 0
15-Nov-2021 50.00 51.00 50.00 50.00 2,408,400 0
12-Nov-2021 50.00 50.00 50.00 50.00 2,439,500 0
11-Nov-2021 50.00 50.00 50.00 50.00 2,047,500 0
10-Nov-2021 50.00 50.00 50.00 50.00 16,100 0
09-Nov-2021 50.00 50.00 50.00 50.00 31,200 0
08-Nov-2021 50.00 50.00 50.00 50.00 18,000 0
05-Nov-2021 50.00 50.00 50.00 50.00 9,100 0
04-Nov-2021 50.00 50.00 50.00 50.00 16,200 0
03-Nov-2021 50.00 50.00 50.00 50.00 62,300 0
02-Nov-2021 50.00 50.00 50.00 50.00 58,200 0
01-Nov-2021 50.00 50.00 50.00 50.00 25,100 0
29-Oct-2021 50.00 51.00 50.00 50.00 60,300 0
28-Oct-2021 50.00 50.00 50.00 50.00 98,200 0
27-Oct-2021 50.00 51.00 50.00 50.00 230,600 0
26-Oct-2021 50.00 51.00 50.00 50.00 985,400 0
25-Oct-2021 50.00 51.00 50.00 50.00 1,157,200 0
22-Oct-2021 51.00 51.00 50.00 50.00 880,500 0
21-Oct-2021 50.00 51.00 50.00 50.00 1,718,400 0
19-Oct-2021 50.00 51.00 50.00 50.00 2,102,400 0
18-Oct-2021 50.00 51.00 50.00 50.00 7,059,600 0
15-Oct-2021 50.00 50.00 50.00 50.00 54,500 0