Stock listing
IDX:CTTH PT Citatah Tbk Saham
Follow PT Citatah Tbk into a list and get an email when it puts out news.
Share price · IDX:CTTH
70.00 IDR -5.00 (-6.7%)
Close on Oct 30, 2026
- Day range
- 70.00 – 75.00 IDROct 30, 2026
- Volume
- 4.46M sharesOct 30, 2026
- Market cap
- 86.16B IDRAt the close on Oct 30, 2026 · price × 1.23B shares outstanding
- 52-week range
- 68.00 – 250.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.42B IDRMedian day 9.04M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:CTTH · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 70.00 | -5.00 | -6.7% | 75.00 | 75.00 | 70.00 | 4,460,800 | |
| 75.00 | -5.00 | -6.3% | 81.00 | 81.00 | 75.00 | 5,427,000 | |
| 80.00 | -1.00 | -1.2% | 81.00 | 83.00 | 78.00 | 6,245,100 | |
| 81.00 | -4.00 | -4.7% | 86.00 | 89.00 | 80.00 | 8,464,300 | |
| 85.00 | -2.00 | -2.3% | 87.00 | 97.00 | 84.00 | 48,184,900 | |
| 87.00 | +3.00 | +3.6% | 84.00 | 92.00 | 84.00 | 9,410,200 | |
| 84.00 | 0.00 | 0.0% | 79.00 | 87.00 | 79.00 | 6,244,700 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 88.00 | 81.00 | 14,060,600 | |
| 84.00 | +9.00 | +12.0% | 71.00 | 97.00 | 70.00 | 34,136,500 | |
| 75.00 | -5.00 | -6.3% | 75.00 | 80.00 | 75.00 | 2,081,400 | |
| 80.00 | -14.00 | -14.9% | 85.00 | 89.00 | 80.00 | 13,744,300 | |
| 94.00 | -6.00 | -6.0% | 101.00 | 108.00 | 93.00 | 19,027,600 | |
| 100.00 | +1.00 | +1.0% | 99.00 | 114.00 | 99.00 | 64,294,800 | |
| 99.00 | +10.00 | +11.2% | 87.00 | 117.00 | 85.00 | 209,880,400 | |
| 89.00 | -5.00 | -5.3% | 94.00 | 95.00 | 85.00 | 9,035,400 | |
| 94.00 | -2.00 | -2.1% | 95.00 | 96.00 | 92.00 | 2,197,300 | |
| 96.00 | -3.00 | -3.0% | 98.00 | 100.00 | 95.00 | 5,003,600 | |
| 99.00 | -1.00 | -1.0% | 101.00 | 101.00 | 97.00 | 3,155,300 | |
| 100.00 | +6.00 | +6.4% | 95.00 | 106.00 | 94.00 | 18,532,300 | |
| 94.00 | +2.00 | +2.2% | 93.00 | 96.00 | 90.00 | 5,107,300 | |
| 92.00 | -2.00 | -2.1% | 93.00 | 94.00 | 87.00 | 3,506,700 | |
| 94.00 | -1.00 | -1.1% | 96.00 | 106.00 | 91.00 | 16,309,100 | |
| 95.00 | -3.00 | -3.1% | 98.00 | 103.00 | 92.00 | 8,043,100 | |
| 98.00 | -2.00 | -2.0% | 92.00 | 98.00 | 85.00 | 19,955,300 | |
| 100.00 | -8.00 | -7.4% | 108.00 | 109.00 | 92.00 | 14,557,700 | |
| 108.00 | -19.00 | -15.0% | 127.00 | 127.00 | 108.00 | 27,420,100 | |
| 127.00 | -2.00 | -1.6% | 129.00 | 130.00 | 125.00 | 6,459,100 | |
| 129.00 | +6.00 | +4.9% | 123.00 | 130.00 | 122.00 | 16,395,100 | |
| 123.00 | -3.00 | -2.4% | 126.00 | 128.00 | 121.00 | 7,913,100 | |
| 126.00 | -2.00 | -1.6% | 128.00 | 129.00 | 125.00 | 4,482,500 | |
| 128.00 | -3.00 | -2.3% | 131.00 | 131.00 | 126.00 | 8,000,900 | |
| 131.00 | +2.00 | +1.6% | 129.00 | 135.00 | 128.00 | 20,335,300 | |
| 129.00 | -1.00 | -0.8% | 131.00 | 133.00 | 127.00 | 12,078,100 | |
| 130.00 | +3.00 | +2.4% | 127.00 | 138.00 | 125.00 | 27,274,400 | |
| 127.00 | +1.00 | +0.8% | 131.00 | 131.00 | 122.00 | 13,141,400 | |
| 126.00 | +3.00 | +2.4% | 122.00 | 144.00 | 117.00 | 150,189,300 | |
| 123.00 | -5.00 | -3.9% | 128.00 | 128.00 | 123.00 | 7,795,800 | |
| 128.00 | 0.00 | 0.0% | 129.00 | 129.00 | 126.00 | 5,679,700 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 131.00 | 125.00 | 11,431,100 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 131.00 | 127.00 | 6,475,700 | |
| 130.00 | -3.00 | -2.3% | 134.00 | 136.00 | 129.00 | 11,694,900 | |
| 133.00 | +3.00 | +2.3% | 140.00 | 149.00 | 130.00 | 109,011,100 | |
| 130.00 | +1.00 | +0.8% | 130.00 | 132.00 | 126.00 | 6,844,600 | |
| 129.00 | +4.00 | +3.2% | 125.00 | 131.00 | 124.00 | 8,983,500 | |
| 125.00 | -1.00 | -0.8% | 126.00 | 127.00 | 124.00 | 3,523,500 | |
| 126.00 | 0.00 | 0.0% | 125.00 | 129.00 | 124.00 | 4,822,000 | |
| 126.00 | +6.00 | +5.0% | 121.00 | 131.00 | 119.00 | 10,625,900 | |
| 120.00 | -12.00 | -9.1% | 130.00 | 130.00 | 120.00 | 11,277,600 | |
| 132.00 | 0.00 | 0.0% | 132.00 | 132.00 | 132.00 | 0 | |
| 132.00 | -3.00 | -2.2% | 137.00 | 137.00 | 129.00 | 8,136,400 | |
| 135.00 | +4.00 | +3.1% | 133.00 | 135.00 | 131.00 | 12,122,500 | |
| 131.00 | +2.00 | +1.6% | 131.00 | 131.00 | 128.00 | 7,202,900 | |
| 129.00 | 0.00 | 0.0% | 132.00 | 136.00 | 124.00 | 15,412,300 | |
| 129.00 | +2.00 | +1.6% | 140.00 | 148.00 | 129.00 | 39,675,600 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 127.00 | 127.00 | 0 | |
| 127.00 | -2.00 | -1.6% | 129.00 | 129.00 | 126.00 | 3,891,900 | |
| 129.00 | -2.00 | -1.5% | 131.00 | 133.00 | 126.00 | 6,547,300 | |
| 131.00 | 0.00 | 0.0% | 131.00 | 134.00 | 130.00 | 5,785,900 | |
| 131.00 | -3.00 | -2.2% | 134.00 | 138.00 | 130.00 | 9,007,700 | |
| 134.00 | 0.00 | 0.0% | 134.00 | 142.00 | 134.00 | 16,092,300 | |
| 134.00 | -1.00 | -0.7% | 137.00 | 142.00 | 132.00 | 16,130,900 | |
| 135.00 | +5.00 | +3.8% | 130.00 | 144.00 | 129.00 | 54,641,300 | |
| 130.00 | 0.00 | 0.0% | 129.00 | 133.00 | 129.00 | 6,231,600 | |
| 130.00 | +2.00 | +1.6% | 128.00 | 133.00 | 128.00 | 8,183,000 | |
| 128.00 | +3.00 | +2.4% | 126.00 | 134.00 | 124.00 | 22,326,900 | |
| 125.00 | -2.00 | -1.6% | 130.00 | 134.00 | 124.00 | 18,300,900 | |
| 127.00 | +11.00 | +9.5% | 117.00 | 140.00 | 117.00 | 119,266,000 |
- Ticker
- IDX:CTTH
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 16, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 80.00 (-14.9%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 100.00 (+6.4%) on Oct 6, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 23, 2026
Closed 119.00 (-15.0%) on Jun 24, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 22, 2026
Closed 140.00 (+0.7%) on Jun 23, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jun 17, 2026
Closed 130.00 (-5.1%) on Jun 18, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 165.00 (0.0%) on May 27, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 21, 2026
Closed 182.00 (-9.9%) on May 22, 2026
Public Expose Report Disclosure - Incidentil
May 6, 2026
Closed 202.00 (+16.1%) on May 6, 2026
Public Expose Material Submission - Incidentil
May 4, 2026
Closed 145.00 (-4.6%) on May 4, 2026
General Announcement Public Expose - Incidentil
Apr 30, 2026
Closed 152.00 (0.0%) on May 1, 2026
PT Citatah Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 16, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Citatah Tbk.