Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 163.00 | 165.00 | 154.00 | 162.00 | 160.54 | 552,000 |
| 2024-08-06 | 150.00 | 162.00 | 150.00 | 162.00 | 160.54 | 692,800 |
| 2024-08-05 | 163.00 | 164.00 | 140.00 | 150.00 | 148.65 | 2,677,800 |
| 2024-08-02 | 162.00 | 169.00 | 159.00 | 163.00 | 161.53 | 2,634,000 |
| 2024-08-01 | 151.00 | 167.00 | 149.00 | 160.00 | 158.56 | 3,473,800 |
| 2024-07-31 | 156.00 | 158.00 | 148.00 | 153.00 | 151.62 | 1,807,300 |
| 2024-07-30 | 164.00 | 178.00 | 154.00 | 155.00 | 153.60 | 15,695,100 |
| 2024-07-29 | 146.00 | 179.00 | 143.00 | 163.00 | 161.53 | 30,495,100 |
| 2024-07-26 | 127.00 | 136.00 | 127.00 | 133.00 | 131.80 | 442,400 |
| 2024-07-25 | 128.00 | 130.00 | 127.00 | 128.00 | 126.85 | 13,500 |
| 2024-07-24 | 129.00 | 130.00 | 128.00 | 129.00 | 127.84 | 41,700 |
| 2024-07-23 | 128.00 | 130.00 | 128.00 | 130.00 | 128.83 | 29,600 |
| 2024-07-22 | 129.00 | 131.00 | 128.00 | 129.00 | 127.84 | 125,700 |
| 2024-07-19 | 129.00 | 132.00 | 129.00 | 129.00 | 127.84 | 260,900 |
| 2024-07-18 | 128.00 | 129.00 | 126.00 | 129.00 | 127.84 | 14,800 |
| 2024-07-17 | 127.00 | 129.00 | 126.00 | 129.00 | 127.84 | 95,500 |
| 2024-07-16 | 127.00 | 133.00 | 127.00 | 128.00 | 126.85 | 387,700 |
| 2024-07-15 | 124.00 | 129.00 | 124.00 | 128.00 | 126.85 | 55,500 |
| 2024-07-12 | 127.00 | 130.00 | 124.00 | 128.00 | 126.85 | 311,700 |
| 2024-07-11 | 127.00 | 128.00 | 127.00 | 128.00 | 126.85 | 19,500 |
| 2024-07-10 | 128.00 | 128.00 | 126.00 | 127.00 | 125.86 | 209,500 |
| 2024-07-09 | 127.00 | 128.00 | 124.00 | 128.00 | 126.85 | 125,700 |
| 2024-07-08 | 125.00 | 127.00 | 125.00 | 127.00 | 125.86 | 142,800 |
| 2024-07-05 | 128.00 | 128.00 | 124.00 | 127.00 | 125.86 | 36,800 |
| 2024-07-04 | 124.00 | 130.00 | 121.00 | 128.00 | 126.85 | 640,200 |
| 2024-07-03 | 123.00 | 126.00 | 120.00 | 124.00 | 122.88 | 81,300 |
| 2024-07-02 | 126.00 | 127.00 | 122.00 | 126.00 | 123.87 | 196,900 |
| 2024-07-01 | 127.00 | 127.00 | 123.00 | 126.00 | 123.87 | 98,200 |
| 2024-06-28 | 127.00 | 128.00 | 124.00 | 128.00 | 125.84 | 150,600 |
| 2024-06-27 | 125.00 | 127.00 | 123.00 | 127.00 | 124.86 | 102,000 |
| 2024-06-26 | 123.00 | 125.00 | 122.00 | 124.00 | 121.91 | 91,200 |
| 2024-06-25 | 126.00 | 126.00 | 122.00 | 123.00 | 120.92 | 32,300 |
| 2024-06-24 | 125.00 | 127.00 | 122.00 | 124.00 | 121.91 | 260,000 |
| 2024-06-21 | 115.00 | 132.00 | 115.00 | 125.00 | 122.89 | 683,300 |
| 2024-06-20 | 120.00 | 120.00 | 110.00 | 115.00 | 113.06 | 485,800 |
| 2024-06-19 | 123.00 | 123.00 | 119.00 | 120.00 | 117.97 | 143,800 |
| 2024-06-14 | 121.00 | 123.00 | 120.00 | 121.00 | 118.96 | 26,800 |
| 2024-06-13 | 122.00 | 123.00 | 120.00 | 120.00 | 117.97 | 67,500 |
| 2024-06-12 | 123.00 | 123.00 | 120.00 | 121.00 | 118.96 | 43,200 |
| 2024-06-11 | 120.00 | 124.00 | 119.00 | 123.00 | 120.92 | 45,300 |
| 2024-06-10 | 132.00 | 132.00 | 120.00 | 123.00 | 120.92 | 85,400 |
| 2024-06-07 | 124.00 | 124.00 | 122.00 | 123.00 | 120.92 | 20,500 |
| 2024-06-06 | 122.00 | 124.00 | 120.00 | 123.00 | 120.92 | 46,800 |
| 2024-06-05 | 124.00 | 124.00 | 120.00 | 122.00 | 119.94 | 49,000 |
| 2024-06-04 | 116.00 | 135.00 | 112.00 | 121.00 | 118.96 | 1,156,400 |
| 2024-06-03 | 115.00 | 123.00 | 115.00 | 120.00 | 117.97 | 687,100 |
| 2024-05-31 | 126.00 | 127.00 | 123.00 | 123.00 | 120.92 | 229,800 |
| 2024-05-30 | 126.00 | 128.00 | 125.00 | 128.00 | 125.84 | 211,500 |
| 2024-05-29 | 128.00 | 129.00 | 126.00 | 128.00 | 125.84 | 87,700 |
| 2024-05-28 | 127.00 | 128.00 | 125.00 | 128.00 | 125.84 | 21,600 |
| 2024-05-27 | 124.00 | 127.00 | 124.00 | 127.00 | 124.86 | 53,000 |
| 2024-05-22 | 125.00 | 126.00 | 123.00 | 124.00 | 121.91 | 129,400 |
| 2024-05-21 | 124.00 | 129.00 | 122.00 | 125.00 | 122.89 | 335,500 |
| 2024-05-20 | 122.00 | 124.00 | 119.00 | 123.00 | 120.92 | 165,100 |
| 2024-05-17 | 124.00 | 126.00 | 118.00 | 118.00 | 116.01 | 244,900 |
| 2024-05-16 | 128.00 | 128.00 | 120.00 | 125.00 | 122.89 | 168,000 |
| 2024-05-15 | 114.00 | 124.00 | 114.00 | 123.00 | 120.92 | 98,100 |
| 2024-05-14 | 114.00 | 130.00 | 114.00 | 123.00 | 120.92 | 281,700 |
| 2024-05-13 | 117.00 | 127.00 | 117.00 | 124.00 | 121.91 | 219,600 |
| 2024-05-08 | 118.00 | 130.00 | 118.00 | 127.00 | 124.86 | 709,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1.0000 IDR |
| 2025-07-07 | 1.0000 IDR |
| 2024-07-03 | 1.0000 IDR |
| 2023-07-04 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.