Citra Buana Prasida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	150.00	150.00	145.00	146.00	142.46	2,449,900
2023-04-28	148.00	150.00	146.00	146.00	142.46	3,047,200
2023-04-27	150.00	150.00	148.00	149.00	145.39	1,031,900
2023-04-26	148.00	151.00	147.00	150.00	146.37	2,052,700
2023-04-18	147.00	150.00	147.00	149.00	145.39	2,404,400
2023-04-17	147.00	156.00	146.00	147.00	143.44	11,428,100
2023-04-14	149.00	149.00	146.00	147.00	143.44	1,066,100
2023-04-13	149.00	149.00	147.00	149.00	145.39	1,068,800
2023-04-12	149.00	149.00	147.00	149.00	145.39	891,700
2023-04-11	149.00	151.00	147.00	150.00	146.37	2,551,400
2023-04-10	148.00	150.00	146.00	149.00	145.39	2,435,300
2023-04-06	151.00	153.00	148.00	148.00	144.42	3,499,300
2023-04-05	148.00	151.00	147.00	151.00	147.34	2,620,200
2023-04-04	149.00	150.00	147.00	149.00	145.39	1,615,200
2023-04-03	150.00	151.00	148.00	149.00	145.39	1,984,500
2023-03-31	152.00	152.00	148.00	150.00	146.37	1,273,200
2023-03-30	149.00	152.00	148.00	151.00	147.34	2,209,300
2023-03-29	149.00	150.00	148.00	149.00	145.39	1,496,200
2023-03-28	150.00	152.00	147.00	148.00	144.42	2,658,600
2023-03-27	145.00	151.00	142.00	150.00	146.37	6,216,500
2023-03-24	148.00	148.00	145.00	146.00	142.46	3,691,400
2023-03-21	151.00	152.00	147.00	148.00	144.42	3,821,900
2023-03-20	157.00	158.00	147.00	151.00	147.34	14,330,800
2023-03-17	149.00	158.00	148.00	157.00	153.20	23,581,200
2023-03-16	149.00	150.00	147.00	149.00	145.39	2,529,200
2023-03-15	148.00	150.00	148.00	150.00	146.37	1,893,000
2023-03-14	149.00	150.00	147.00	148.00	144.42	2,108,100
2023-03-13	148.00	150.00	146.00	149.00	145.39	2,377,300
2023-03-10	149.00	150.00	147.00	148.00	144.42	1,405,800
2023-03-09	149.00	150.00	147.00	149.00	145.39	2,138,900
2023-03-08	148.00	149.00	146.00	149.00	145.39	2,845,700
2023-03-07	150.00	152.00	148.00	148.00	144.42	1,556,900
2023-03-06	148.00	150.00	147.00	150.00	146.37	1,889,100
2023-03-03	148.00	150.00	147.00	148.00	144.42	2,385,200
2023-03-02	147.00	149.00	147.00	148.00	144.42	1,035,700
2023-03-01	151.00	153.00	147.00	147.00	143.44	2,774,500
2023-02-28	147.00	150.00	144.00	150.00	146.37	8,813,800
2023-02-27	150.00	150.00	146.00	147.00	143.44	5,819,700
2023-02-24	153.00	154.00	150.00	150.00	146.37	3,059,400
2023-02-23	157.00	158.00	152.00	153.00	149.30	9,009,700
2023-02-22	151.00	156.00	149.00	155.00	151.25	7,493,300
2023-02-21	151.00	154.00	150.00	150.00	146.37	2,455,500
2023-02-20	152.00	160.00	149.00	150.00	146.37	15,449,600
2023-02-17	149.00	153.00	147.00	152.00	148.32	6,615,200
2023-02-16	149.00	150.00	147.00	147.00	143.44	3,032,200
2023-02-15	141.00	151.00	141.00	149.00	145.39	9,140,500
2023-02-14	153.00	170.00	147.00	149.00	145.39	107,875,800
2023-02-13	148.00	152.00	148.00	152.00	148.32	5,258,900
2023-02-10	149.00	150.00	147.00	147.00	143.44	4,431,600
2023-02-09	149.00	150.00	145.00	149.00	145.39	5,321,600
2023-02-08	148.00	149.00	145.00	148.00	144.42	7,125,000
2023-02-07	152.00	152.00	147.00	149.00	145.39	5,141,300
2023-02-06	150.00	157.00	149.00	152.00	148.32	17,055,600
2023-02-03	148.00	150.00	148.00	149.00	145.39	3,341,600
2023-02-02	149.00	150.00	148.00	148.00	144.42	2,481,400
2023-02-01	148.00	150.00	147.00	149.00	145.39	3,958,000
2023-01-31	149.00	151.00	147.00	148.00	144.42	4,580,100
2023-01-30	150.00	152.00	149.00	149.00	145.39	3,644,000
2023-01-27	150.00	150.00	147.00	150.00	146.37	7,273,800
2023-01-26	149.00	152.00	149.00	150.00	146.37	5,041,900

← NewerPage 15 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.