What is the all time high of CTBN?

PT Citra Tubindo Tbk (CTBN) closed at its highest ever adjusted price, IDR 8,063, on Dec 1, 2025. Its lowest close was IDR 559.88 on Mar 14, 2005.

How much has CTBN returned over the last 10 years?

-37.7% in price terms from the close ten years before Sep 28, 2026, which is -4.6% a year compounded. Over one year the return is -36.2%; over five years -3.7%.

What was the worst drawdown in CTBN history?

-87.8% from the Feb 3, 2014 peak to the Mar 5, 2024 trough on adjusted closes; the previous peak was regained on Jun 19, 2025.

How far back does CTBN historical data go?

The daily series starts on Jun 13, 2002 and runs to Sep 28, 2026: 6,019 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CTBN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CTBN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 13, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CTBN?

Among complete calendar years, 2025 was the best at +124.0% and 2022 the worst at -33.5%, measured close to close.

IDX · CTBN · stock

PT Citra Tubindo Tbk (CTBN) stock price history

Every IDX trading session of PT Citra Tubindo Tbk from Jun 13, 2002 to Sep 28, 2026: 6,019 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CTBN data, free key Year by year table

CTBN adjusted close, 2002 to 2026

CTBNPT Citra Tubindo Tbk

IDR 3,050-36.2% over one year

IDR 8,063
All time high, 2025: IDR 8,532
52 week high, IDR 2,930 low: 6,019
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

CTBN key facts

PT Citra Tubindo Tbk (CTBN) closed at IDR 3,050 on Sep 28, 2026 on IDX.
CTBN's all time high close is IDR 8,063, set on Dec 1, 2025; its all time low close is IDR 559.88 on Mar 14, 2005.
CTBN's 52 week range is IDR 2,930 to IDR 8,532.
CTBN returned -36.2% over the year to Sep 28, 2026 and -3.7% over five years.
Over ten years CTBN returned -38%, -4.6% a year compounded.
CTBN's deepest drawdown was -87.8% from Feb 3, 2014 to Mar 5, 2024.
DataCedar holds 6,019 daily sessions of CTBN history from Jun 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CTBN price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CTBN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.6%
3 months	-41.9%
6 months	-43.9%
Year to date	-44.9%
1 year	-36.2%
3 years	+141.8%
5 years	-3.7%
10 years	-37.7%
Since Jun 13, 2002	+335.8%
Compound annual growth, 24.3 years	+6.2%

CTBN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 8,063 on Dec 1, 2025
All time low close: IDR 559.88 on Mar 14, 2005
52 week high: IDR 8,532 on Dec 1, 2025
52 week low: IDR 2,930 on Sep 28, 2026
Deepest drawdown: -87.8% from Feb 3, 2014 to Mar 5, 2024, recovered Jun 19, 2025
Best single session: +25.0% on Jan 28, 2014
Worst single session: -24.9% on Oct 2, 2019
Volatility, 1 year annualised: 70.9%
Sessions closing higher, 1 year: 31%
Growth of 1 since 2002: 4.4×
Best calendar year: 2025, +124%
Worst calendar year: 2022, -34%

CTBN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 13, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 5,532	IDR 8,087	IDR 2,930	IDR 3,050	-44.9%	5M	179
2025	IDR 2,469	IDR 8,532	IDR 1,746	IDR 5,532	+124.0%	769.3K	236
2024	IDR 1,266	IDR 2,558	IDR 873.09	IDR 2,469	+95.1%	474.2K	237
2023	IDR 1,407	IDR 2,267	IDR 948.05	IDR 1,266	-10.0%	328.9K	239
2022	IDR 2,117	IDR 2,690	IDR 1,177	IDR 1,407	-33.5%	391.8K	246
2021	IDR 2,663	IDR 3,845	IDR 1,781	IDR 2,117	-25.5%	463.3K	247
2020	IDR 2,778	IDR 3,175	IDR 1,931	IDR 2,840	+2.2%	34.4K	242
2019	IDR 3,792	IDR 3,792	IDR 2,778	IDR 2,778	-26.7%	10.1K	258
2018	IDR 4,277	IDR 4,277	IDR 3,704	IDR 3,792	-11.3%	8.4K	261
2017	IDR 4,586	IDR 4,586	IDR 4,277	IDR 4,277	-6.7%	1.6K	254
2016	IDR 4,608	IDR 4,895	IDR 4,586	IDR 4,586	-0.5%	1.1K	246
2015	IDR 4,674	IDR 5,821	IDR 4,498	IDR 4,608	-1.4%	15.2K	245
2014	IDR 3,969	IDR 7,143	IDR 3,969	IDR 4,674	+17.8%	22.2K	244
2013	IDR 3,880	IDR 4,365	IDR 3,792	IDR 3,969	+2.3%	189.5K	244
2012	IDR 3,748	IDR 4,409	IDR 3,748	IDR 3,880	+3.5%	510K	246
2011	IDR 2,205	IDR 3,748	IDR 2,205	IDR 3,748	+70.0%	478.5K	247
2010	IDR 2,734	IDR 2,734	IDR 2,116	IDR 2,205	-19.4%	1.2M	245
2009	IDR 2,712	IDR 2,843	IDR 2,712	IDR 2,734	+0.8%	153.7K	244
2008	IDR 2,624	IDR 2,799	IDR 2,537	IDR 2,712	+3.3%	91.8K	239
2007	IDR 1,487	IDR 2,624	IDR 1,487	IDR 2,624	+76.5%	92.3K	247
2006	IDR 743.59	IDR 1,487	IDR 743.59	IDR 1,487	+100.0%	131.4K	259
2005	IDR 699.85	IDR 743.59	IDR 559.88	IDR 743.59	+6.3%	125.2K	247
2004	IDR 699.85	IDR 704.22	IDR 699.85	IDR 699.85	+0.0%	95K	262
2003	IDR 699.85	IDR 704.22	IDR 699.85	IDR 699.85	+0.0%	495K	261
2002	IDR 699.84	IDR 704.22	IDR 699.84	IDR 699.85	n/a	75K	144

CTBN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,050	-2.2%
August 2026	IDR 3,120	-26.1%
July 2026	IDR 4,220	-20.8%
June 2026	IDR 5,325	-2.9%
May 2026	IDR 5,485	+7.8%
April 2026	IDR 5,086	-8.1%
March 2026	IDR 5,532	-2.5%
February 2026	IDR 5,672	+1.3%
January 2026	IDR 5,602	+1.3%
December 2025	IDR 5,532	-22.4%
November 2025	IDR 7,126	+44.8%
October 2025	IDR 4,922	+2.9%

About the CTBN data

Daily bars. 6,019 sessions from Jun 13, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CTBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CSAP PT Catur Sentosa Adiprana Tbk
CSIS PT Cahayasakti Investindo Sukses Tbk
CSMI PT Cipta Selera Murni Tbk
CSRA PT Cisadane Sawit Raya Tbk
CTRA PT Ciputra Development Tbk
CTTH PT Citatah Tbk
CUAN PT Petrindo Jaya Kreasi Tbk
CYBR PT ITSEC Asia Tbk

Browse IDX

Historical data guides

Common questions

CTBN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market