Citra Buana Prasida historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	130.00	130.00	127.00	129.00	126.82	113,700
2023-10-27	127.00	130.00	127.00	128.00	125.84	28,200
2023-10-26	130.00	130.00	127.00	127.00	124.86	59,500
2023-10-25	128.00	130.00	126.00	129.00	126.82	159,400
2023-10-24	128.00	129.00	128.00	129.00	126.82	18,500
2023-10-23	128.00	130.00	126.00	130.00	127.81	256,800
2023-10-20	128.00	129.00	126.00	129.00	126.82	53,400
2023-10-19	128.00	129.00	127.00	129.00	126.82	35,600
2023-10-18	130.00	131.00	128.00	129.00	126.82	234,400
2023-10-17	129.00	130.00	127.00	130.00	127.81	67,500
2023-10-16	129.00	130.00	126.00	129.00	126.82	98,600
2023-10-13	128.00	130.00	126.00	129.00	126.82	8,600
2023-10-12	129.00	130.00	124.00	129.00	126.82	101,400
2023-10-11	129.00	130.00	127.00	129.00	126.82	28,700
2023-10-10	129.00	130.00	129.00	129.00	126.82	216,900
2023-10-09	132.00	132.00	127.00	129.00	126.82	74,400
2023-10-06	128.00	133.00	128.00	132.00	129.77	197,700
2023-10-05	129.00	135.00	128.00	130.00	127.81	260,600
2023-10-04	129.00	133.00	126.00	129.00	126.82	347,800
2023-10-03	129.00	129.00	126.00	128.00	125.84	65,800
2023-10-02	130.00	130.00	126.00	129.00	126.82	224,900
2023-09-29	130.00	145.00	128.00	128.00	125.84	224,600
2023-09-27	128.00	129.00	126.00	127.00	124.86	210,200
2023-09-26	130.00	130.00	127.00	128.00	125.84	138,300
2023-09-25	129.00	130.00	128.00	129.00	126.82	179,000
2023-09-22	128.00	129.00	127.00	129.00	126.82	137,000
2023-09-21	129.00	130.00	127.00	129.00	126.82	319,000
2023-09-20	130.00	130.00	129.00	129.00	126.82	44,900
2023-09-19	130.00	130.00	128.00	129.00	126.82	157,600
2023-09-18	130.00	131.00	128.00	130.00	127.81	191,100
2023-09-15	130.00	130.00	127.00	130.00	127.81	243,400
2023-09-14	130.00	130.00	128.00	130.00	127.81	86,500
2023-09-13	130.00	131.00	129.00	131.00	128.79	96,500
2023-09-12	131.00	132.00	129.00	130.00	127.81	142,900
2023-09-11	131.00	132.00	128.00	131.00	128.79	241,800
2023-09-08	133.00	133.00	131.00	133.00	130.76	19,300
2023-09-07	130.00	133.00	129.00	132.00	129.77	61,000
2023-09-06	130.00	134.00	129.00	131.00	128.79	423,100
2023-09-05	132.00	135.00	130.00	132.00	129.77	668,100
2023-09-04	130.00	133.00	126.00	132.00	129.77	652,800
2023-09-01	130.00	132.00	128.00	129.00	126.82	274,100
2023-08-31	132.00	133.00	124.00	128.00	125.84	1,200,300
2023-08-30	130.00	133.00	128.00	131.00	128.79	121,600
2023-08-29	130.00	130.00	129.00	130.00	127.81	144,900
2023-08-28	133.00	133.00	128.00	129.00	126.82	542,900
2023-08-25	130.00	133.00	130.00	133.00	130.76	71,800
2023-08-24	131.00	133.00	129.00	132.00	129.77	353,100
2023-08-23	130.00	133.00	130.00	131.00	128.79	160,400
2023-08-22	132.00	133.00	129.00	130.00	127.81	275,300
2023-08-21	137.00	139.00	131.00	132.00	129.77	1,036,900
2023-08-18	129.00	150.00	129.00	137.00	134.69	4,556,200
2023-08-16	131.00	133.00	128.00	128.00	125.84	127,200
2023-08-15	130.00	134.00	128.00	130.00	127.81	256,700
2023-08-14	130.00	131.00	126.00	130.00	127.81	476,400
2023-08-11	131.00	134.00	130.00	130.00	127.81	278,900
2023-08-10	130.00	131.00	129.00	131.00	128.79	60,400
2023-08-09	134.00	135.00	129.00	132.00	129.77	262,400
2023-08-08	133.00	135.00	130.00	131.00	128.79	261,100
2023-08-07	130.00	133.00	129.00	133.00	130.76	32,600
2023-08-04	132.00	134.00	129.00	130.00	127.81	317,900

← NewerPage 13 of 16 · 913 trading daysOlder →

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.