Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 118.00 | 130.00 | 118.00 | 127.00 | 124.86 | 709,900 |
| 2024-05-07 | 135.00 | 136.00 | 129.00 | 129.00 | 126.82 | 325,900 |
| 2024-05-06 | 120.00 | 135.00 | 120.00 | 135.00 | 132.72 | 421,900 |
| 2024-05-03 | 141.00 | 141.00 | 131.00 | 133.00 | 130.76 | 300,700 |
| 2024-05-02 | 135.00 | 143.00 | 133.00 | 134.00 | 131.74 | 687,000 |
| 2024-04-30 | 134.00 | 137.00 | 128.00 | 134.00 | 131.74 | 1,189,200 |
| 2024-04-29 | 122.00 | 138.00 | 119.00 | 133.00 | 130.76 | 2,175,200 |
| 2024-04-26 | 115.00 | 129.00 | 115.00 | 122.00 | 119.94 | 176,400 |
| 2024-04-25 | 115.00 | 140.00 | 115.00 | 123.00 | 120.92 | 1,954,900 |
| 2024-04-24 | 124.00 | 124.00 | 120.00 | 124.00 | 121.91 | 230,100 |
| 2024-04-23 | 130.00 | 130.00 | 120.00 | 120.00 | 117.97 | 289,800 |
| 2024-04-22 | 128.00 | 130.00 | 126.00 | 128.00 | 125.84 | 112,100 |
| 2024-04-19 | 126.00 | 130.00 | 125.00 | 128.00 | 125.84 | 189,100 |
| 2024-04-18 | 130.00 | 130.00 | 126.00 | 128.00 | 125.84 | 253,600 |
| 2024-04-17 | 131.00 | 132.00 | 127.00 | 129.00 | 126.82 | 521,300 |
| 2024-04-16 | 143.00 | 150.00 | 128.00 | 131.00 | 128.79 | 3,258,000 |
| 2024-04-05 | 148.00 | 152.00 | 138.00 | 148.00 | 145.50 | 772,900 |
| 2024-04-04 | 136.00 | 154.00 | 131.00 | 147.00 | 144.52 | 1,686,000 |
| 2024-04-03 | 140.00 | 143.00 | 131.00 | 136.00 | 133.70 | 1,280,500 |
| 2024-04-02 | 140.00 | 142.00 | 133.00 | 138.00 | 135.67 | 1,367,900 |
| 2024-04-01 | 136.00 | 152.00 | 131.00 | 136.00 | 133.70 | 6,514,600 |
| 2024-03-28 | 130.00 | 139.00 | 128.00 | 137.00 | 134.69 | 4,498,700 |
| 2024-03-27 | 125.00 | 167.00 | 121.00 | 137.00 | 134.69 | 29,508,400 |
| 2024-03-26 | 125.00 | 125.00 | 125.00 | 125.00 | 122.89 | 0 |
| 2024-03-25 | 125.00 | 125.00 | 125.00 | 125.00 | 122.89 | 0 |
| 2024-03-22 | 125.00 | 125.00 | 124.00 | 125.00 | 122.89 | 212,600 |
| 2024-03-21 | 127.00 | 127.00 | 120.00 | 126.00 | 123.87 | 342,100 |
| 2024-03-20 | 126.00 | 127.00 | 121.00 | 127.00 | 124.86 | 356,700 |
| 2024-03-19 | 128.00 | 128.00 | 126.00 | 126.00 | 123.87 | 11,000 |
| 2024-03-18 | 128.00 | 129.00 | 127.00 | 128.00 | 125.84 | 170,900 |
| 2024-03-15 | 130.00 | 130.00 | 126.00 | 128.00 | 125.84 | 12,200 |
| 2024-03-14 | 132.00 | 132.00 | 128.00 | 129.00 | 126.82 | 73,100 |
| 2024-03-13 | 130.00 | 130.00 | 128.00 | 130.00 | 127.81 | 110,100 |
| 2024-03-08 | 126.00 | 130.00 | 126.00 | 128.00 | 125.84 | 22,200 |
| 2024-03-07 | 129.00 | 129.00 | 128.00 | 128.00 | 125.84 | 27,600 |
| 2024-03-06 | 134.00 | 134.00 | 128.00 | 131.00 | 128.79 | 13,100 |
| 2024-03-05 | 133.00 | 133.00 | 128.00 | 131.00 | 128.79 | 148,200 |
| 2024-03-04 | 134.00 | 134.00 | 126.00 | 131.00 | 128.79 | 118,000 |
| 2024-03-01 | 133.00 | 133.00 | 126.00 | 131.00 | 128.79 | 616,100 |
| 2024-02-29 | 138.00 | 138.00 | 126.00 | 129.00 | 126.82 | 900 |
| 2024-02-28 | 132.00 | 132.00 | 128.00 | 128.00 | 125.84 | 34,500 |
| 2024-02-27 | 131.00 | 131.00 | 127.00 | 129.00 | 126.82 | 96,100 |
| 2024-02-26 | 137.00 | 139.00 | 126.00 | 129.00 | 126.82 | 179,600 |
| 2024-02-23 | 128.00 | 130.00 | 127.00 | 130.00 | 127.81 | 162,200 |
| 2024-02-22 | 127.00 | 130.00 | 127.00 | 130.00 | 127.81 | 98,600 |
| 2024-02-21 | 130.00 | 130.00 | 127.00 | 127.00 | 124.86 | 133,400 |
| 2024-02-20 | 128.00 | 130.00 | 125.00 | 128.00 | 125.84 | 116,000 |
| 2024-02-19 | 130.00 | 130.00 | 123.00 | 128.00 | 125.84 | 133,300 |
| 2024-02-16 | 125.00 | 139.00 | 125.00 | 130.00 | 127.81 | 554,400 |
| 2024-02-15 | 130.00 | 130.00 | 122.00 | 125.00 | 122.89 | 103,000 |
| 2024-02-13 | 128.00 | 131.00 | 125.00 | 128.00 | 125.84 | 54,600 |
| 2024-02-12 | 128.00 | 132.00 | 128.00 | 128.00 | 125.84 | 11,000 |
| 2024-02-07 | 125.00 | 131.00 | 125.00 | 129.00 | 126.82 | 237,000 |
| 2024-02-06 | 124.00 | 133.00 | 124.00 | 128.00 | 125.84 | 653,500 |
| 2024-02-05 | 127.00 | 128.00 | 124.00 | 125.00 | 122.89 | 32,300 |
| 2024-02-02 | 127.00 | 127.00 | 124.00 | 127.00 | 124.86 | 40,900 |
| 2024-02-01 | 125.00 | 128.00 | 125.00 | 127.00 | 124.86 | 4,100 |
| 2024-01-31 | 127.00 | 127.00 | 125.00 | 125.00 | 122.89 | 15,600 |
| 2024-01-30 | 123.00 | 130.00 | 123.00 | 129.00 | 126.82 | 439,300 |
| 2024-01-29 | 124.00 | 127.00 | 123.00 | 123.00 | 120.92 | 45,800 |
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.