Price History - CTTH

Kembali ke Company
Ticker: CTTH
Company: Citatah Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 226,200 0
05-Aug-2021 50.00 50.00 50.00 50.00 18,100 0
04-Aug-2021 50.00 50.00 50.00 50.00 336,900 0
03-Aug-2021 50.00 50.00 50.00 50.00 58,000 0
02-Aug-2021 50.00 50.00 50.00 50.00 22,300 0
30-Jul-2021 50.00 50.00 50.00 50.00 34,000 0
29-Jul-2021 50.00 50.00 50.00 50.00 60,600 0
28-Jul-2021 50.00 51.00 50.00 50.00 195,800 0
27-Jul-2021 51.00 51.00 50.00 50.00 722,900 0
26-Jul-2021 50.00 51.00 50.00 51.00 530,900 0
23-Jul-2021 51.00 51.00 50.00 50.00 975,700 0
22-Jul-2021 51.00 51.00 50.00 51.00 2,073,500 0
21-Jul-2021 51.00 51.00 50.00 51.00 392,100 0
19-Jul-2021 51.00 52.00 50.00 51.00 5,575,000 0
16-Jul-2021 50.00 51.00 50.00 51.00 274,900 0
15-Jul-2021 50.00 51.00 50.00 50.00 509,200 0
14-Jul-2021 50.00 51.00 50.00 50.00 521,700 0
13-Jul-2021 51.00 51.00 50.00 50.00 860,200 0
12-Jul-2021 51.00 51.00 50.00 51.00 1,179,300 0
09-Jul-2021 50.00 51.00 50.00 51.00 2,933,300 0
08-Jul-2021 51.00 51.00 50.00 50.00 2,081,300 0
07-Jul-2021 51.00 51.00 50.00 51.00 2,373,500 0
06-Jul-2021 51.00 52.00 50.00 51.00 13,543,000 0
05-Jul-2021 52.00 52.00 50.00 51.00 2,114,800 0
02-Jul-2021 50.00 52.00 50.00 51.00 8,030,400 0
01-Jul-2021 53.00 54.00 50.00 50.00 14,726,000 0
30-Jun-2021 56.00 56.00 53.00 53.00 14,856,100 0
29-Jun-2021 62.00 62.00 56.00 56.00 8,324,000 0
28-Jun-2021 58.00 66.00 58.00 60.00 10,815,600 0
25-Jun-2021 62.00 63.00 62.00 62.00 2,089,400 0
24-Jun-2021 66.00 66.00 66.00 66.00 347,300 0
23-Jun-2021 78.00 81.00 70.00 70.00 5,897,100 0
22-Jun-2021 56.00 75.00 55.00 75.00 54,383,800 0
21-Jun-2021 58.00 58.00 55.00 56.00 710,400 0