Citra Buana Prasida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	136.00	137.00	132.00	132.00	129.77	169,900
2023-08-02	133.00	137.00	132.00	135.00	132.72	169,600
2023-08-01	134.00	141.00	129.00	132.00	129.77	1,171,500
2023-07-31	127.00	134.00	126.00	134.00	131.74	1,291,900
2023-07-28	128.00	129.00	126.00	127.00	124.86	157,400
2023-07-27	129.00	129.00	126.00	128.00	125.84	163,800
2023-07-26	128.00	130.00	126.00	129.00	126.82	1,704,900
2023-07-25	129.00	130.00	127.00	127.00	124.86	888,500
2023-07-24	129.00	131.00	128.00	129.00	126.82	1,093,600
2023-07-21	130.00	130.00	128.00	130.00	127.81	249,000
2023-07-20	132.00	132.00	129.00	130.00	127.81	846,700
2023-07-18	131.00	132.00	129.00	131.00	128.79	188,800
2023-07-17	131.00	131.00	128.00	130.00	127.81	606,500
2023-07-14	131.00	132.00	130.00	130.00	127.81	234,700
2023-07-13	132.00	132.00	130.00	131.00	128.79	244,800
2023-07-12	132.00	133.00	130.00	132.00	129.77	208,100
2023-07-11	133.00	133.00	131.00	132.00	129.77	75,500
2023-07-10	132.00	133.00	131.00	133.00	130.76	157,800
2023-07-07	130.00	132.00	130.00	132.00	129.77	69,300
2023-07-06	133.00	133.00	130.00	130.00	127.81	125,700
2023-07-05	132.00	134.00	132.00	133.00	130.76	199,300
2023-07-04	133.00	133.00	132.00	132.00	129.77	72,100
2023-07-03	133.00	137.00	130.00	134.00	130.76	377,400
2023-06-27	130.00	135.00	126.00	133.00	129.78	289,300
2023-06-26	134.00	135.00	122.00	130.00	126.85	568,500
2023-06-23	136.00	136.00	128.00	132.00	128.80	1,066,100
2023-06-22	136.00	137.00	128.00	136.00	132.71	777,600
2023-06-21	126.00	136.00	126.00	136.00	132.71	98,300
2023-06-20	123.00	137.00	123.00	135.00	131.73	806,100
2023-06-19	109.00	135.00	109.00	131.00	127.83	5,363,200
2023-06-16	129.00	131.00	117.00	124.00	121.00	4,173,500
2023-06-15	129.00	130.00	128.00	130.00	126.85	1,767,300
2023-06-14	131.00	131.00	129.00	129.00	125.88	861,500
2023-06-13	133.00	135.00	129.00	131.00	127.83	1,090,200
2023-06-12	132.00	133.00	130.00	132.00	128.80	190,200
2023-06-09	140.00	140.00	129.00	132.00	128.80	757,400
2023-06-08	134.00	141.00	132.00	139.00	135.63	1,048,100
2023-06-07	129.00	135.00	124.00	134.00	130.76	1,316,700
2023-06-06	138.00	142.00	122.00	128.00	124.90	5,363,300
2023-06-05	145.00	145.00	141.00	142.00	138.56	1,871,400
2023-05-31	146.00	146.00	143.00	145.00	141.49	1,113,900
2023-05-30	146.00	147.00	143.00	146.00	142.46	2,830,000
2023-05-29	147.00	148.00	145.00	146.00	142.46	1,142,200
2023-05-26	147.00	148.00	145.00	147.00	143.44	678,200
2023-05-25	147.00	148.00	146.00	147.00	143.44	670,300
2023-05-24	149.00	149.00	147.00	148.00	144.42	1,071,800
2023-05-23	148.00	150.00	147.00	149.00	145.39	1,575,600
2023-05-22	147.00	150.00	145.00	148.00	144.42	2,154,500
2023-05-19	145.00	150.00	145.00	147.00	143.44	2,906,000
2023-05-17	147.00	147.00	144.00	145.00	141.49	1,743,500
2023-05-16	147.00	147.00	145.00	147.00	143.44	672,000
2023-05-15	145.00	149.00	145.00	147.00	143.44	2,184,800
2023-05-12	146.00	147.00	144.00	145.00	141.49	875,800
2023-05-11	147.00	149.00	145.00	145.00	141.49	3,388,300
2023-05-10	146.00	149.00	145.00	147.00	143.44	2,119,400
2023-05-09	146.00	148.00	146.00	146.00	142.46	776,000
2023-05-08	148.00	149.00	146.00	146.00	142.46	511,400
2023-05-05	148.00	148.00	146.00	147.00	143.44	384,500
2023-05-04	147.00	149.00	146.00	147.00	143.44	824,900
2023-05-03	148.00	151.00	145.00	147.00	143.44	2,938,400

← NewerPage 14 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.