Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,062.67 +2,726.87 (+4.60%) CMC Crypto 200
1,341.40 +64.42 (+5.05%)
PT Citatah Tbk (CTTH.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 900 |
| 02 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3,000 |
| 30 Apr 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 15,800 |
| 29 Apr 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 4,100 |
| 26 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 25 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6,200 |
| 24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 30,100 |
| 23 Apr 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 28,900 |
| 22 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 73,100 |
| 19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 17,600 |
| 18 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4,700 |
| 17 Apr 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 9,600 |
| 16 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6,400 |
| 05 Apr 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,064,700 |
| 04 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 753,900 |
| 03 Apr 2024 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 74,700 |
| 02 Apr 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,159,600 |
| 01 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 776,500 |
| 28 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 114,600 |
| 27 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,700 |
| 26 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,700 |
| 25 Mar 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 400 |
| 22 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 73,500 |
| 21 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 31,700 |
| 19 Mar 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6,500 |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 177,600 |
| 15 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| 14 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 174,300 |
| 13 Mar 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 2,800 |
| 08 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 21,100 |
| 07 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 28,200 |
| 06 Mar 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 6,200 |
| 05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 40,500 |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,500 |
| 29 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 20,200 |
| 28 Feb 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 105,300 |
| 27 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 755,000 |
| 26 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 281,900 |
| 23 Feb 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 60,100 |
| 22 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 311,200 |
| 21 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 35,900 |
| 20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 570,900 |
| 19 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 40,500 |
| 16 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 24,700 |
| 15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 8,100 |
| 13 Feb 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 16,900 |
| 12 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 78,300 |
| 07 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6,000 |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 257,400 |
| 05 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| 02 Feb 2024 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | 401,300 |
| 01 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
| 31 Jan 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 11,000 |
| 30 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 62,700 |
| 29 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 17,500 |
| 26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 600 |
| 25 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 167,900 |
| 24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 207,700 |
| 23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 416,700 |
| 22 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 800 |
| 19 Jan 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 10,200 |
| 18 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200,900 |
| 17 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10,500 |
| 16 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 257,600 |
| 15 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 19,300 |
| 12 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 426,900 |
| 11 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 145,800 |
| 10 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 41,100 |
| 09 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 199,200 |
| 08 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 281,200 |
| 05 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 475,300 |
| 04 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 51,300 |
| 03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 868,800 |
| 02 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 10,211,100 |
| 29 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 121,200 |
| 28 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,378,400 |
| 27 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,586,300 |
| 22 Dec 2023 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 5,309,100 |
| 21 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,488,700 |
| 20 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 316,500 |
| 19 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 49,900 |
| 18 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 254,800 |
| 15 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 274,500 |
| 14 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 129,400 |
| 13 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 168,800 |
| 12 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 57,600 |
| 11 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 26,300 |
| 08 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,700 |
| 07 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 74,500 |
| 06 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 101,500 |
| 05 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5,200 |
| 04 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 23,900 |
| 01 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 300 |
| 30 Nov 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 100 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.