PT Citatah Tbk CTTH

IDX · Indonesia · Non-Energy Minerals

IDR 94.00-1.00 (-1.05%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 94.00	-1.05%	IDR 96.00	IDR 106.00	IDR 91.00	16.31M
2026-09-30	IDR 95.00	-3.06%	IDR 98.00	IDR 103.00	IDR 92.00	8.04M
2026-09-29	IDR 98.00	-2.00%	IDR 92.00	IDR 98.00	IDR 85.00	19.96M
2026-09-28	IDR 100.00	-7.41%	IDR 108.00	IDR 109.00	IDR 92.00	14.56M
2026-09-25	IDR 108.00	-14.96%	IDR 127.00	IDR 127.00	IDR 108.00	27.42M
2026-09-24	IDR 127.00	-1.55%	IDR 129.00	IDR 130.00	IDR 125.00	6.46M
2026-09-23	IDR 129.00	+4.88%	IDR 123.00	IDR 130.00	IDR 122.00	16.40M
2026-09-22	IDR 123.00	-2.38%	IDR 126.00	IDR 128.00	IDR 121.00	7.91M
2026-09-21	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 125.00	4.48M
2026-09-18	IDR 128.00	-2.29%	IDR 131.00	IDR 131.00	IDR 126.00	8.00M
2026-09-17	IDR 131.00	+1.55%	IDR 129.00	IDR 135.00	IDR 128.00	20.34M
2026-09-16	IDR 129.00	-0.77%	IDR 131.00	IDR 133.00	IDR 127.00	12.08M
2026-09-15	IDR 130.00	+2.36%	IDR 127.00	IDR 138.00	IDR 125.00	27.27M
2026-09-14	IDR 127.00	+0.79%	IDR 131.00	IDR 131.00	IDR 122.00	13.14M
2026-09-11	IDR 126.00	+2.44%	IDR 122.00	IDR 144.00	IDR 117.00	150.19M
2026-09-10	IDR 123.00	-3.91%	IDR 128.00	IDR 128.00	IDR 123.00	7.80M
2026-09-09	IDR 128.00	0.00%	IDR 129.00	IDR 129.00	IDR 126.00	5.68M
2026-09-08	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 125.00	11.43M
2026-09-07	IDR 130.00	0.00%	IDR 130.00	IDR 131.00	IDR 127.00	6.48M
2026-09-04	IDR 130.00	-2.26%	IDR 134.00	IDR 136.00	IDR 129.00	11.69M
2026-09-03	IDR 133.00	+2.31%	IDR 140.00	IDR 149.00	IDR 130.00	109.01M
2026-09-02	IDR 130.00	+0.78%	IDR 130.00	IDR 132.00	IDR 126.00	6.84M
2026-09-01	IDR 129.00	+3.20%	IDR 125.00	IDR 131.00	IDR 124.00	8.98M
2026-08-31	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 124.00	3.52M
2026-08-28	IDR 126.00	0.00%	IDR 125.00	IDR 129.00	IDR 124.00	4.82M
2026-08-27	IDR 126.00	+5.00%	IDR 121.00	IDR 131.00	IDR 119.00	10.63M
2026-08-26	IDR 120.00	-9.09%	IDR 130.00	IDR 130.00	IDR 120.00	11.28M
2026-08-25	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-08-24	IDR 132.00	-2.22%	IDR 137.00	IDR 137.00	IDR 129.00	8.14M
2026-08-21	IDR 135.00	+3.05%	IDR 133.00	IDR 135.00	IDR 131.00	12.12M
2026-08-20	IDR 131.00	+1.55%	IDR 131.00	IDR 131.00	IDR 128.00	7.20M
2026-08-19	IDR 129.00	0.00%	IDR 132.00	IDR 136.00	IDR 124.00	15.41M
2026-08-18	IDR 129.00	+1.57%	IDR 140.00	IDR 148.00	IDR 129.00	39.68M
2026-08-14	IDR 127.00	-1.55%	IDR 129.00	IDR 129.00	IDR 126.00	3.89M
2026-08-13	IDR 129.00	-1.53%	IDR 131.00	IDR 133.00	IDR 126.00	6.55M
2026-08-12	IDR 131.00	0.00%	IDR 131.00	IDR 134.00	IDR 130.00	5.79M
2026-08-11	IDR 131.00	-2.24%	IDR 134.00	IDR 138.00	IDR 130.00	9.01M
2026-08-10	IDR 134.00	0.00%	IDR 134.00	IDR 142.00	IDR 134.00	16.09M
2026-08-07	IDR 134.00	-0.74%	IDR 137.00	IDR 142.00	IDR 132.00	16.13M
2026-08-06	IDR 135.00	+3.85%	IDR 130.00	IDR 144.00	IDR 129.00	54.64M
2026-08-05	IDR 130.00	0.00%	IDR 129.00	IDR 133.00	IDR 129.00	6.23M
2026-08-04	IDR 130.00	+1.56%	IDR 128.00	IDR 133.00	IDR 128.00	8.18M
2026-08-03	IDR 128.00	+2.40%	IDR 126.00	IDR 134.00	IDR 124.00	22.33M
2026-07-31	IDR 125.00	-1.57%	IDR 130.00	IDR 134.00	IDR 124.00	18.30M
2026-07-30	IDR 127.00	+9.48%	IDR 117.00	IDR 140.00	IDR 117.00	119.27M
2026-07-29	IDR 116.00	-4.92%	IDR 122.00	IDR 125.00	IDR 115.00	10.01M
2026-07-28	IDR 122.00	-3.94%	IDR 130.00	IDR 131.00	IDR 122.00	8.51M
2026-07-27	IDR 127.00	+4.10%	IDR 122.00	IDR 140.00	IDR 115.00	51.72M
2026-07-24	IDR 122.00	-8.27%	IDR 132.00	IDR 133.00	IDR 121.00	13.78M
2026-07-23	IDR 133.00	-2.21%	IDR 136.00	IDR 138.00	IDR 132.00	15.29M
2026-07-22	IDR 136.00	-0.73%	IDR 138.00	IDR 140.00	IDR 133.00	11.05M
2026-07-21	IDR 137.00	+2.24%	IDR 136.00	IDR 143.00	IDR 131.00	37.15M
2026-07-20	IDR 134.00	+7.20%	IDR 128.00	IDR 153.00	IDR 128.00	176.04M
2026-07-17	IDR 125.00	-8.76%	IDR 129.00	IDR 138.00	IDR 123.00	50.99M
2026-07-16	IDR 137.00	+25.69%	IDR 111.00	IDR 147.00	IDR 105.00	193.05M
2026-07-15	IDR 109.00	-1.80%	IDR 111.00	IDR 111.00	IDR 108.00	3.38M
2026-07-14	IDR 111.00	-0.89%	IDR 112.00	IDR 112.00	IDR 106.00	7.92M
2026-07-13	IDR 112.00	-3.45%	IDR 117.00	IDR 117.00	IDR 108.00	9.21M
2026-07-10	IDR 116.00	0.00%	IDR 116.00	IDR 119.00	IDR 115.00	1.05M
2026-07-09	IDR 116.00	-0.85%	IDR 117.00	IDR 120.00	IDR 115.00	4.31M
2026-07-08	IDR 117.00	-3.31%	IDR 120.00	IDR 121.00	IDR 116.00	5.02M
2026-07-07	IDR 121.00	-0.82%	IDR 125.00	IDR 125.00	IDR 120.00	5.64M
2026-07-06	IDR 122.00	+3.39%	IDR 125.00	IDR 126.00	IDR 118.00	5.03M
2026-07-03	IDR 118.00	-0.84%	IDR 117.00	IDR 125.00	IDR 113.00	7.17M
2026-07-02	IDR 119.00	+8.18%	IDR 110.00	IDR 126.00	IDR 110.00	30.81M
2026-07-01	IDR 110.00	+1.85%	IDR 108.00	IDR 115.00	IDR 106.00	4.17M
2026-06-30	IDR 108.00	-6.09%	IDR 115.00	IDR 119.00	IDR 98.00	14.36M
2026-06-29	IDR 115.00	-4.17%	IDR 119.00	IDR 123.00	IDR 110.00	6.02M
2026-06-26	IDR 120.00	-6.98%	IDR 132.00	IDR 134.00	IDR 113.00	15.22M
2026-06-25	IDR 129.00	+8.40%	IDR 126.00	IDR 139.00	IDR 116.00	48.10M
2026-06-24	IDR 119.00	-15.00%	IDR 143.00	IDR 145.00	IDR 119.00	19.84M
2026-06-23	IDR 140.00	+0.72%	IDR 139.00	IDR 153.00	IDR 136.00	23.15M
2026-06-22	IDR 139.00	-1.42%	IDR 146.00	IDR 159.00	IDR 136.00	33.16M
2026-06-19	IDR 141.00	+8.46%	IDR 142.00	IDR 163.00	IDR 136.00	75.61M
2026-06-18	IDR 130.00	-5.11%	IDR 135.00	IDR 139.00	IDR 127.00	6.28M
2026-06-17	IDR 137.00	-2.84%	IDR 146.00	IDR 152.00	IDR 131.00	10.43M
2026-06-15	IDR 141.00	+2.92%	IDR 137.00	IDR 154.00	IDR 137.00	20.40M
2026-06-12	IDR 137.00	-2.14%	IDR 147.00	IDR 167.00	IDR 128.00	40.42M
2026-06-11	IDR 140.00	-2.10%	IDR 144.00	IDR 149.00	IDR 124.00	12.44M
2026-06-10	IDR 143.00	+10.85%	IDR 130.00	IDR 158.00	IDR 129.00	53.35M
2026-06-09	IDR 129.00	+34.38%	IDR 84.00	IDR 129.00	IDR 84.00	112.70M
2026-06-08	IDR 96.00	-14.29%	IDR 100.00	IDR 110.00	IDR 96.00	6.64M
2026-06-05	IDR 112.00	-14.50%	IDR 118.00	IDR 135.00	IDR 112.00	32.79M
2026-06-04	IDR 131.00	-9.66%	IDR 131.00	IDR 131.00	IDR 131.00	668.50K
2026-06-03	IDR 145.00	-9.94%	IDR 157.00	IDR 157.00	IDR 145.00	6.18M
2026-06-02	IDR 161.00	-5.29%	IDR 170.00	IDR 170.00	IDR 161.00	3.02M
2026-05-29	IDR 170.00	+3.03%	IDR 176.00	IDR 176.00	IDR 170.00	2.80M
2026-05-28	IDR 165.00	0.00%	IDR 165.00	IDR 165.00	IDR 165.00	0
2026-05-27	IDR 165.00	0.00%	IDR 165.00	IDR 165.00	IDR 165.00	0
2026-05-26	IDR 165.00	+0.61%	IDR 164.00	IDR 177.00	IDR 164.00	18.39M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 94.00	-1.05%	IDR 96.00	IDR 106.00	IDR 91.00	16.31M
2026-09-30	IDR 95.00	-3.06%	IDR 98.00	IDR 103.00	IDR 92.00	8.04M
2026-09-29	IDR 98.00	-2.00%	IDR 92.00	IDR 98.00	IDR 85.00	19.96M
2026-09-28	IDR 100.00	-7.41%	IDR 108.00	IDR 109.00	IDR 92.00	14.56M
2026-09-25	IDR 108.00	-14.96%	IDR 127.00	IDR 127.00	IDR 108.00	27.42M
2026-09-24	IDR 127.00	-1.55%	IDR 129.00	IDR 130.00	IDR 125.00	6.46M
2026-09-23	IDR 129.00	+4.88%	IDR 123.00	IDR 130.00	IDR 122.00	16.40M
2026-09-22	IDR 123.00	-2.38%	IDR 126.00	IDR 128.00	IDR 121.00	7.91M
2026-09-21	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 125.00	4.48M
2026-09-18	IDR 128.00	-2.29%	IDR 131.00	IDR 131.00	IDR 126.00	8.00M
2026-09-17	IDR 131.00	+1.55%	IDR 129.00	IDR 135.00	IDR 128.00	20.34M
2026-09-16	IDR 129.00	-0.77%	IDR 131.00	IDR 133.00	IDR 127.00	12.08M
2026-09-15	IDR 130.00	+2.36%	IDR 127.00	IDR 138.00	IDR 125.00	27.27M
2026-09-14	IDR 127.00	+0.79%	IDR 131.00	IDR 131.00	IDR 122.00	13.14M
2026-09-11	IDR 126.00	+2.44%	IDR 122.00	IDR 144.00	IDR 117.00	150.19M
2026-09-10	IDR 123.00	-3.91%	IDR 128.00	IDR 128.00	IDR 123.00	7.80M
2026-09-09	IDR 128.00	0.00%	IDR 129.00	IDR 129.00	IDR 126.00	5.68M
2026-09-08	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 125.00	11.43M
2026-09-07	IDR 130.00	0.00%	IDR 130.00	IDR 131.00	IDR 127.00	6.48M
2026-09-04	IDR 130.00	-2.26%	IDR 134.00	IDR 136.00	IDR 129.00	11.69M
2026-09-03	IDR 133.00	+2.31%	IDR 140.00	IDR 149.00	IDR 130.00	109.01M
2026-09-02	IDR 130.00	+0.78%	IDR 130.00	IDR 132.00	IDR 126.00	6.84M
2026-09-01	IDR 129.00	+3.20%	IDR 125.00	IDR 131.00	IDR 124.00	8.98M
2026-08-31	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 124.00	3.52M
2026-08-28	IDR 126.00	0.00%	IDR 125.00	IDR 129.00	IDR 124.00	4.82M
2026-08-27	IDR 126.00	+5.00%	IDR 121.00	IDR 131.00	IDR 119.00	10.63M
2026-08-26	IDR 120.00	-9.09%	IDR 130.00	IDR 130.00	IDR 120.00	11.28M
2026-08-25	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-08-24	IDR 132.00	-2.22%	IDR 137.00	IDR 137.00	IDR 129.00	8.14M
2026-08-21	IDR 135.00	+3.05%	IDR 133.00	IDR 135.00	IDR 131.00	12.12M
2026-08-20	IDR 131.00	+1.55%	IDR 131.00	IDR 131.00	IDR 128.00	7.20M
2026-08-19	IDR 129.00	0.00%	IDR 132.00	IDR 136.00	IDR 124.00	15.41M
2026-08-18	IDR 129.00	+1.57%	IDR 140.00	IDR 148.00	IDR 129.00	39.68M
2026-08-14	IDR 127.00	-1.55%	IDR 129.00	IDR 129.00	IDR 126.00	3.89M
2026-08-13	IDR 129.00	-1.53%	IDR 131.00	IDR 133.00	IDR 126.00	6.55M
2026-08-12	IDR 131.00	0.00%	IDR 131.00	IDR 134.00	IDR 130.00	5.79M
2026-08-11	IDR 131.00	-2.24%	IDR 134.00	IDR 138.00	IDR 130.00	9.01M
2026-08-10	IDR 134.00	0.00%	IDR 134.00	IDR 142.00	IDR 134.00	16.09M
2026-08-07	IDR 134.00	-0.74%	IDR 137.00	IDR 142.00	IDR 132.00	16.13M
2026-08-06	IDR 135.00	+3.85%	IDR 130.00	IDR 144.00	IDR 129.00	54.64M
2026-08-05	IDR 130.00	0.00%	IDR 129.00	IDR 133.00	IDR 129.00	6.23M
2026-08-04	IDR 130.00	+1.56%	IDR 128.00	IDR 133.00	IDR 128.00	8.18M
2026-08-03	IDR 128.00	+2.40%	IDR 126.00	IDR 134.00	IDR 124.00	22.33M
2026-07-31	IDR 125.00	-1.57%	IDR 130.00	IDR 134.00	IDR 124.00	18.30M
2026-07-30	IDR 127.00	+9.48%	IDR 117.00	IDR 140.00	IDR 117.00	119.27M
2026-07-29	IDR 116.00	-4.92%	IDR 122.00	IDR 125.00	IDR 115.00	10.01M
2026-07-28	IDR 122.00	-3.94%	IDR 130.00	IDR 131.00	IDR 122.00	8.51M
2026-07-27	IDR 127.00	+4.10%	IDR 122.00	IDR 140.00	IDR 115.00	51.72M
2026-07-24	IDR 122.00	-8.27%	IDR 132.00	IDR 133.00	IDR 121.00	13.78M
2026-07-23	IDR 133.00	-2.21%	IDR 136.00	IDR 138.00	IDR 132.00	15.29M
2026-07-22	IDR 136.00	-0.73%	IDR 138.00	IDR 140.00	IDR 133.00	11.05M
2026-07-21	IDR 137.00	+2.24%	IDR 136.00	IDR 143.00	IDR 131.00	37.15M
2026-07-20	IDR 134.00	+7.20%	IDR 128.00	IDR 153.00	IDR 128.00	176.04M
2026-07-17	IDR 125.00	-8.76%	IDR 129.00	IDR 138.00	IDR 123.00	50.99M
2026-07-16	IDR 137.00	+25.69%	IDR 111.00	IDR 147.00	IDR 105.00	193.05M
2026-07-15	IDR 109.00	-1.80%	IDR 111.00	IDR 111.00	IDR 108.00	3.38M
2026-07-14	IDR 111.00	-0.89%	IDR 112.00	IDR 112.00	IDR 106.00	7.92M
2026-07-13	IDR 112.00	-3.45%	IDR 117.00	IDR 117.00	IDR 108.00	9.21M
2026-07-10	IDR 116.00	0.00%	IDR 116.00	IDR 119.00	IDR 115.00	1.05M
2026-07-09	IDR 116.00	-0.85%	IDR 117.00	IDR 120.00	IDR 115.00	4.31M
2026-07-08	IDR 117.00	-3.31%	IDR 120.00	IDR 121.00	IDR 116.00	5.02M
2026-07-07	IDR 121.00	-0.82%	IDR 125.00	IDR 125.00	IDR 120.00	5.64M
2026-07-06	IDR 122.00	+3.39%	IDR 125.00	IDR 126.00	IDR 118.00	5.03M
2026-07-03	IDR 118.00	-0.84%	IDR 117.00	IDR 125.00	IDR 113.00	7.17M
2026-07-02	IDR 119.00	+8.18%	IDR 110.00	IDR 126.00	IDR 110.00	30.81M
2026-07-01	IDR 110.00	+1.85%	IDR 108.00	IDR 115.00	IDR 106.00	4.17M
2026-06-30	IDR 108.00	-6.09%	IDR 115.00	IDR 119.00	IDR 98.00	14.36M
2026-06-29	IDR 115.00	-4.17%	IDR 119.00	IDR 123.00	IDR 110.00	6.02M
2026-06-26	IDR 120.00	-6.98%	IDR 132.00	IDR 134.00	IDR 113.00	15.22M
2026-06-25	IDR 129.00	+8.40%	IDR 126.00	IDR 139.00	IDR 116.00	48.10M
2026-06-24	IDR 119.00	-15.00%	IDR 143.00	IDR 145.00	IDR 119.00	19.84M
2026-06-23	IDR 140.00	+0.72%	IDR 139.00	IDR 153.00	IDR 136.00	23.15M
2026-06-22	IDR 139.00	-1.42%	IDR 146.00	IDR 159.00	IDR 136.00	33.16M
2026-06-19	IDR 141.00	+8.46%	IDR 142.00	IDR 163.00	IDR 136.00	75.61M
2026-06-18	IDR 130.00	-5.11%	IDR 135.00	IDR 139.00	IDR 127.00	6.28M
2026-06-17	IDR 137.00	-2.84%	IDR 146.00	IDR 152.00	IDR 131.00	10.43M
2026-06-15	IDR 141.00	+2.92%	IDR 137.00	IDR 154.00	IDR 137.00	20.40M
2026-06-12	IDR 137.00	-2.14%	IDR 147.00	IDR 167.00	IDR 128.00	40.42M
2026-06-11	IDR 140.00	-2.10%	IDR 144.00	IDR 149.00	IDR 124.00	12.44M
2026-06-10	IDR 143.00	+10.85%	IDR 130.00	IDR 158.00	IDR 129.00	53.35M
2026-06-09	IDR 129.00	+34.38%	IDR 84.00	IDR 129.00	IDR 84.00	112.70M
2026-06-08	IDR 96.00	-14.29%	IDR 100.00	IDR 110.00	IDR 96.00	6.64M
2026-06-05	IDR 112.00	-14.50%	IDR 118.00	IDR 135.00	IDR 112.00	32.79M
2026-06-04	IDR 131.00	-9.66%	IDR 131.00	IDR 131.00	IDR 131.00	668.50K
2026-06-03	IDR 145.00	-9.94%	IDR 157.00	IDR 157.00	IDR 145.00	6.18M
2026-06-02	IDR 161.00	-5.29%	IDR 170.00	IDR 170.00	IDR 161.00	3.02M
2026-05-29	IDR 170.00	+3.03%	IDR 176.00	IDR 176.00	IDR 170.00	2.80M
2026-05-28	IDR 165.00	0.00%	IDR 165.00	IDR 165.00	IDR 165.00	0
2026-05-27	IDR 165.00	0.00%	IDR 165.00	IDR 165.00	IDR 165.00	0
2026-05-26	IDR 165.00	+0.61%	IDR 164.00	IDR 177.00	IDR 164.00	18.39M