Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 125.00 | 127.00 | 124.00 | 125.00 | 122.89 | 116,700 |
| 2024-01-24 | 125.00 | 130.00 | 122.00 | 125.00 | 122.89 | 210,800 |
| 2024-01-23 | 128.00 | 128.00 | 124.00 | 125.00 | 122.89 | 106,100 |
| 2024-01-22 | 129.00 | 129.00 | 126.00 | 126.00 | 123.87 | 39,300 |
| 2024-01-19 | 130.00 | 130.00 | 125.00 | 125.00 | 122.89 | 116,100 |
| 2024-01-18 | 126.00 | 130.00 | 125.00 | 129.00 | 126.82 | 314,900 |
| 2024-01-17 | 127.00 | 127.00 | 126.00 | 127.00 | 124.86 | 1,200 |
| 2024-01-16 | 128.00 | 128.00 | 127.00 | 127.00 | 124.86 | 1,100 |
| 2024-01-15 | 128.00 | 128.00 | 128.00 | 128.00 | 125.84 | 0 |
| 2024-01-12 | 125.00 | 128.00 | 123.00 | 128.00 | 125.84 | 89,300 |
| 2024-01-11 | 127.00 | 132.00 | 125.00 | 129.00 | 126.82 | 120,500 |
| 2024-01-10 | 127.00 | 130.00 | 127.00 | 130.00 | 127.81 | 13,500 |
| 2024-01-09 | 126.00 | 136.00 | 126.00 | 135.00 | 132.72 | 30,800 |
| 2024-01-08 | 127.00 | 131.00 | 127.00 | 131.00 | 128.79 | 192,400 |
| 2024-01-05 | 127.00 | 133.00 | 124.00 | 129.00 | 126.82 | 139,500 |
| 2024-01-04 | 130.00 | 131.00 | 125.00 | 128.00 | 125.84 | 15,500 |
| 2024-01-03 | 133.00 | 133.00 | 124.00 | 131.00 | 128.79 | 120,800 |
| 2024-01-02 | 136.00 | 136.00 | 129.00 | 129.00 | 126.82 | 31,200 |
| 2023-12-29 | 129.00 | 136.00 | 126.00 | 136.00 | 133.70 | 665,700 |
| 2023-12-28 | 127.00 | 131.00 | 126.00 | 126.00 | 123.87 | 31,800 |
| 2023-12-27 | 126.00 | 130.00 | 123.00 | 127.00 | 124.86 | 269,200 |
| 2023-12-22 | 128.00 | 128.00 | 125.00 | 126.00 | 123.87 | 52,000 |
| 2023-12-21 | 122.00 | 132.00 | 120.00 | 129.00 | 126.82 | 219,600 |
| 2023-12-20 | 128.00 | 128.00 | 122.00 | 127.00 | 124.86 | 32,800 |
| 2023-12-19 | 127.00 | 128.00 | 124.00 | 127.00 | 124.86 | 76,900 |
| 2023-12-18 | 125.00 | 127.00 | 125.00 | 125.00 | 122.89 | 17,500 |
| 2023-12-15 | 127.00 | 127.00 | 125.00 | 127.00 | 124.86 | 26,700 |
| 2023-12-14 | 128.00 | 128.00 | 125.00 | 125.00 | 122.89 | 21,700 |
| 2023-12-13 | 125.00 | 129.00 | 125.00 | 128.00 | 125.84 | 166,400 |
| 2023-12-12 | 128.00 | 131.00 | 120.00 | 126.00 | 123.87 | 623,300 |
| 2023-12-11 | 128.00 | 129.00 | 125.00 | 128.00 | 125.84 | 88,900 |
| 2023-12-08 | 125.00 | 129.00 | 125.00 | 126.00 | 123.87 | 49,300 |
| 2023-12-07 | 127.00 | 127.00 | 125.00 | 125.00 | 122.89 | 33,900 |
| 2023-12-06 | 128.00 | 129.00 | 124.00 | 129.00 | 126.82 | 339,800 |
| 2023-12-05 | 125.00 | 128.00 | 125.00 | 128.00 | 125.84 | 91,100 |
| 2023-12-04 | 129.00 | 129.00 | 124.00 | 127.00 | 124.86 | 183,800 |
| 2023-12-01 | 129.00 | 129.00 | 126.00 | 129.00 | 126.82 | 119,900 |
| 2023-11-30 | 128.00 | 129.00 | 125.00 | 129.00 | 126.82 | 245,600 |
| 2023-11-29 | 125.00 | 130.00 | 125.00 | 128.00 | 125.84 | 265,500 |
| 2023-11-28 | 125.00 | 128.00 | 125.00 | 125.00 | 122.89 | 59,200 |
| 2023-11-27 | 127.00 | 128.00 | 127.00 | 128.00 | 125.84 | 2,200 |
| 2023-11-24 | 127.00 | 130.00 | 123.00 | 129.00 | 126.82 | 356,100 |
| 2023-11-23 | 126.00 | 130.00 | 123.00 | 127.00 | 124.86 | 343,000 |
| 2023-11-22 | 125.00 | 131.00 | 125.00 | 126.00 | 123.87 | 281,700 |
| 2023-11-21 | 126.00 | 128.00 | 119.00 | 124.00 | 121.91 | 200,600 |
| 2023-11-20 | 127.00 | 127.00 | 125.00 | 126.00 | 123.87 | 72,400 |
| 2023-11-17 | 127.00 | 128.00 | 127.00 | 127.00 | 124.86 | 45,600 |
| 2023-11-16 | 130.00 | 130.00 | 127.00 | 129.00 | 126.82 | 12,900 |
| 2023-11-15 | 127.00 | 127.00 | 126.00 | 127.00 | 124.86 | 37,500 |
| 2023-11-14 | 130.00 | 130.00 | 127.00 | 127.00 | 124.86 | 68,200 |
| 2023-11-13 | 127.00 | 130.00 | 127.00 | 129.00 | 126.82 | 51,500 |
| 2023-11-10 | 129.00 | 130.00 | 127.00 | 128.00 | 125.84 | 101,700 |
| 2023-11-09 | 130.00 | 130.00 | 127.00 | 128.00 | 125.84 | 11,700 |
| 2023-11-08 | 127.00 | 130.00 | 127.00 | 127.00 | 124.86 | 174,900 |
| 2023-11-07 | 128.00 | 129.00 | 127.00 | 127.00 | 124.86 | 153,800 |
| 2023-11-06 | 129.00 | 130.00 | 126.00 | 129.00 | 126.82 | 159,800 |
| 2023-11-03 | 128.00 | 130.00 | 125.00 | 129.00 | 126.82 | 288,000 |
| 2023-11-02 | 132.00 | 132.00 | 126.00 | 129.00 | 126.82 | 806,000 |
| 2023-11-01 | 133.00 | 133.00 | 125.00 | 132.00 | 129.77 | 542,700 |
| 2023-10-31 | 130.00 | 134.00 | 127.00 | 134.00 | 131.74 | 198,700 |
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.