Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 150.00 | 158.00 | 148.00 | 149.00 | 145.39 | 18,559,900 |
| 2023-01-24 | 150.00 | 152.00 | 144.00 | 149.00 | 145.39 | 9,737,600 |
| 2023-01-20 | 151.00 | 161.00 | 150.00 | 150.00 | 146.37 | 32,934,600 |
| 2023-01-19 | 153.00 | 156.00 | 149.00 | 151.00 | 147.34 | 15,179,900 |
| 2023-01-18 | 163.00 | 164.00 | 152.00 | 153.00 | 149.30 | 25,965,100 |
| 2023-01-17 | 155.00 | 167.00 | 152.00 | 160.00 | 156.13 | 39,377,900 |
| 2023-01-16 | 165.00 | 169.00 | 156.00 | 156.00 | 152.22 | 36,173,300 |
| 2023-01-13 | 171.00 | 178.00 | 167.00 | 167.00 | 162.96 | 28,674,400 |
| 2023-01-12 | 200.00 | 204.00 | 179.00 | 179.00 | 174.67 | 216,037,200 |
| 2023-01-11 | 152.00 | 204.00 | 150.00 | 192.00 | 187.35 | 641,767,500 |
| 2023-01-10 | 149.00 | 153.00 | 144.00 | 152.00 | 148.32 | 42,969,300 |
| 2023-01-09 | 140.00 | 158.00 | 140.00 | 148.00 | 144.42 | 56,564,500 |
| 2023-01-06 | 190.00 | 200.00 | 144.00 | 149.00 | 145.39 | 172,617,000 |
← NewerPage 16 of 16 · 913 trading days
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.