Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 24,700 |
| 2026-07-23 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 1,020,500 |
| 2026-07-22 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 47,100 |
| 2026-07-21 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 61,500 |
| 2026-07-20 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 38,000 |
| 2026-07-17 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 8,300 |
| 2026-07-16 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | 63,700 |
| 2026-07-15 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | 10,200 |
| 2026-07-14 | 282.00 | 294.00 | 282.00 | 284.00 | 284.00 | 251,500 |
| 2026-07-13 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | 28,100 |
| 2026-07-10 | 286.00 | 288.00 | 280.00 | 280.00 | 280.00 | 288,600 |
| 2026-07-09 | 286.00 | 292.00 | 280.00 | 286.00 | 286.00 | 49,100 |
| 2026-07-08 | 288.00 | 308.00 | 278.00 | 284.00 | 284.00 | 725,600 |
| 2026-07-07 | 280.00 | 296.00 | 274.00 | 288.00 | 288.00 | 651,200 |
| 2026-07-06 | 274.00 | 288.00 | 274.00 | 280.00 | 280.00 | 12,800 |
| 2026-07-03 | 278.00 | 280.00 | 272.00 | 274.00 | 273.01 | 233,100 |
| 2026-07-02 | 282.00 | 282.00 | 276.00 | 278.00 | 277.00 | 21,200 |
| 2026-07-01 | 276.00 | 282.00 | 276.00 | 278.00 | 277.00 | 413,900 |
| 2026-06-30 | 272.00 | 278.00 | 272.00 | 274.00 | 273.01 | 406,400 |
| 2026-06-29 | 272.00 | 296.00 | 270.00 | 276.00 | 275.01 | 398,700 |
| 2026-06-26 | 270.00 | 278.00 | 234.00 | 274.00 | 273.01 | 1,241,700 |
| 2026-06-25 | 266.00 | 290.00 | 264.00 | 274.00 | 273.01 | 737,900 |
| 2026-06-24 | 308.00 | 308.00 | 268.00 | 268.00 | 267.04 | 2,291,100 |
| 2026-06-23 | 280.00 | 314.00 | 264.00 | 314.00 | 312.87 | 86,500 |
| 2026-06-22 | 266.00 | 280.00 | 266.00 | 280.00 | 278.99 | 46,600 |
| 2026-06-19 | 270.00 | 276.00 | 260.00 | 270.00 | 269.03 | 56,200 |
| 2026-06-18 | 268.00 | 298.00 | 268.00 | 276.00 | 275.01 | 113,200 |
| 2026-06-17 | 270.00 | 284.00 | 268.00 | 268.00 | 267.04 | 29,300 |
| 2026-06-16 | 272.00 | 272.00 | 272.00 | 272.00 | 271.02 | 0 |
| 2026-06-15 | 268.00 | 312.00 | 256.00 | 272.00 | 271.02 | 594,100 |
| 2026-06-12 | 262.00 | 268.00 | 260.00 | 260.00 | 259.06 | 47,700 |
| 2026-06-11 | 258.00 | 276.00 | 258.00 | 262.00 | 261.06 | 77,300 |
| 2026-06-10 | 280.00 | 286.00 | 274.00 | 280.00 | 278.99 | 45,700 |
| 2026-06-09 | 280.00 | 290.00 | 276.00 | 280.00 | 278.99 | 94,100 |
| 2026-06-08 | 314.00 | 314.00 | 276.00 | 280.00 | 278.99 | 302,900 |
| 2026-06-05 | 280.00 | 324.00 | 264.00 | 324.00 | 322.83 | 41,800 |
| 2026-06-04 | 280.00 | 292.00 | 250.00 | 288.00 | 286.96 | 53,300 |
| 2026-06-03 | 282.00 | 296.00 | 256.00 | 284.00 | 282.98 | 98,000 |
| 2026-06-02 | 284.00 | 300.00 | 284.00 | 300.00 | 298.92 | 11,100 |
| 2026-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 298.92 | 0 |
| 2026-05-29 | 288.00 | 300.00 | 280.00 | 300.00 | 298.92 | 136,100 |
| 2026-05-28 | 288.00 | 288.00 | 288.00 | 288.00 | 286.96 | 0 |
| 2026-05-27 | 288.00 | 288.00 | 288.00 | 288.00 | 286.96 | 0 |
| 2026-05-26 | 292.00 | 322.00 | 284.00 | 288.00 | 286.96 | 143,000 |
| 2026-05-25 | 294.00 | 296.00 | 292.00 | 292.00 | 290.95 | 29,700 |
| 2026-05-22 | 302.00 | 302.00 | 288.00 | 296.00 | 294.94 | 15,700 |
| 2026-05-21 | 292.00 | 304.00 | 286.00 | 300.00 | 298.92 | 32,300 |
| 2026-05-20 | 308.00 | 308.00 | 290.00 | 292.00 | 290.95 | 17,200 |
| 2026-05-19 | 300.00 | 308.00 | 290.00 | 306.00 | 304.90 | 131,600 |
| 2026-05-18 | 296.00 | 316.00 | 296.00 | 300.00 | 298.92 | 142,100 |
| 2026-05-15 | 300.00 | 300.00 | 300.00 | 300.00 | 298.92 | 0 |
| 2026-05-14 | 300.00 | 300.00 | 300.00 | 300.00 | 298.92 | 0 |
| 2026-05-13 | 300.00 | 304.00 | 298.00 | 300.00 | 298.92 | 99,800 |
| 2026-05-12 | 318.00 | 318.00 | 296.00 | 308.00 | 306.89 | 167,300 |
| 2026-05-11 | 304.00 | 322.00 | 300.00 | 314.00 | 312.87 | 228,600 |
| 2026-05-08 | 324.00 | 324.00 | 306.00 | 312.00 | 310.88 | 246,100 |
| 2026-05-07 | 296.00 | 324.00 | 296.00 | 324.00 | 322.83 | 43,000 |
| 2026-05-06 | 300.00 | 308.00 | 294.00 | 300.00 | 298.92 | 87,400 |
| 2026-05-05 | 314.00 | 314.00 | 300.00 | 302.00 | 300.91 | 248,400 |
| 2026-05-04 | 320.00 | 324.00 | 304.00 | 308.00 | 306.89 | 611,200 |
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.