Price History - CTTH

Kembali ke Company
Ticker: CTTH
Company: Citatah Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 50.00 50.00 50.00 50.00 888,900 0
13-Oct-2021 50.00 50.00 50.00 50.00 54,500 0
12-Oct-2021 50.00 50.00 50.00 50.00 544,500 0
11-Oct-2021 50.00 51.00 50.00 50.00 1,022,400 0
08-Oct-2021 50.00 51.00 50.00 50.00 2,364,900 0
07-Oct-2021 51.00 51.00 50.00 50.00 1,753,300 0
06-Oct-2021 50.00 51.00 50.00 51.00 5,846,500 0
05-Oct-2021 50.00 50.00 50.00 50.00 230,600 0
04-Oct-2021 50.00 51.00 50.00 50.00 1,772,700 0
01-Oct-2021 50.00 50.00 50.00 50.00 1,058,000 0
30-Sep-2021 50.00 51.00 50.00 50.00 2,992,300 0
29-Sep-2021 50.00 51.00 50.00 50.00 10,566,700 0
28-Sep-2021 51.00 51.00 50.00 50.00 6,202,700 0
27-Sep-2021 51.00 53.00 50.00 50.00 25,827,600 0
24-Sep-2021 51.00 55.00 50.00 51.00 51,791,300 0
23-Sep-2021 51.00 52.00 50.00 50.00 20,366,300 0
22-Sep-2021 52.00 53.00 50.00 51.00 19,303,900 0
21-Sep-2021 51.00 59.00 50.00 52.00 118,744,800 0
20-Sep-2021 51.00 51.00 50.00 50.00 3,492,900 0
17-Sep-2021 51.00 51.00 50.00 50.00 2,322,500 0
16-Sep-2021 50.00 53.00 50.00 51.00 31,753,800 0
15-Sep-2021 51.00 53.00 50.00 51.00 13,177,900 0
14-Sep-2021 50.00 57.00 50.00 51.00 31,099,600 0
13-Sep-2021 50.00 51.00 50.00 50.00 3,748,100 0
10-Sep-2021 50.00 50.00 50.00 50.00 106,900 0
09-Sep-2021 50.00 50.00 50.00 50.00 21,900 0
08-Sep-2021 50.00 50.00 50.00 50.00 239,900 0
07-Sep-2021 50.00 50.00 50.00 50.00 515,900 0
06-Sep-2021 50.00 50.00 50.00 50.00 11,000 0
03-Sep-2021 50.00 50.00 50.00 50.00 565,400 0
02-Sep-2021 50.00 50.00 50.00 50.00 395,000 0
01-Sep-2021 50.00 51.00 50.00 50.00 101,800 0
31-Aug-2021 50.00 51.00 50.00 50.00 913,200 0
30-Aug-2021 51.00 51.00 50.00 51.00 260,300 0
27-Aug-2021 51.00 51.00 50.00 51.00 268,900 0
26-Aug-2021 51.00 51.00 50.00 51.00 409,000 0
25-Aug-2021 50.00 51.00 50.00 50.00 783,000 0
24-Aug-2021 50.00 52.00 50.00 51.00 3,456,600 0
23-Aug-2021 50.00 51.00 50.00 51.00 3,180,600 0
20-Aug-2021 50.00 50.00 50.00 50.00 25,500 0
19-Aug-2021 50.00 50.00 50.00 50.00 91,400 0
18-Aug-2021 50.00 51.00 50.00 50.00 4,016,600 0
16-Aug-2021 50.00 50.00 50.00 50.00 108,100 0
13-Aug-2021 50.00 50.00 50.00 50.00 512,300 0
12-Aug-2021 50.00 50.00 50.00 50.00 114,100 0
10-Aug-2021 50.00 50.00 50.00 50.00 32,900 0
09-Aug-2021 50.00 50.00 50.00 50.00 5,600 0