Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 304.00 | 304.00 | 304.00 | 304.00 | 302.91 | 0 |
| 2026-04-30 | 312.00 | 320.00 | 296.00 | 304.00 | 302.91 | 407,300 |
| 2026-04-29 | 314.00 | 314.00 | 304.00 | 310.00 | 308.88 | 20,900 |
| 2026-04-28 | 308.00 | 314.00 | 304.00 | 306.00 | 304.90 | 26,400 |
| 2026-04-27 | 304.00 | 316.00 | 304.00 | 306.00 | 304.90 | 121,800 |
| 2026-04-24 | 310.00 | 310.00 | 300.00 | 302.00 | 300.91 | 218,900 |
| 2026-04-23 | 310.00 | 316.00 | 304.00 | 310.00 | 308.88 | 108,400 |
| 2026-04-22 | 310.00 | 318.00 | 308.00 | 310.00 | 308.88 | 20,100 |
| 2026-04-21 | 314.00 | 318.00 | 304.00 | 310.00 | 308.88 | 183,100 |
| 2026-04-20 | 330.00 | 334.00 | 308.00 | 312.00 | 310.88 | 382,800 |
| 2026-04-17 | 318.00 | 336.00 | 310.00 | 334.00 | 332.80 | 71,200 |
| 2026-04-16 | 320.00 | 320.00 | 310.00 | 318.00 | 316.86 | 142,200 |
| 2026-04-15 | 318.00 | 318.00 | 310.00 | 316.00 | 314.86 | 173,900 |
| 2026-04-14 | 322.00 | 322.00 | 312.00 | 316.00 | 314.86 | 182,200 |
| 2026-04-13 | 310.00 | 322.00 | 304.00 | 316.00 | 314.86 | 287,600 |
| 2026-04-10 | 318.00 | 322.00 | 312.00 | 318.00 | 316.86 | 75,000 |
| 2026-04-09 | 326.00 | 346.00 | 316.00 | 316.00 | 314.86 | 1,167,900 |
| 2026-04-08 | 358.00 | 358.00 | 320.00 | 320.00 | 318.85 | 1,318,000 |
| 2026-04-07 | 354.00 | 360.00 | 332.00 | 358.00 | 356.71 | 83,500 |
| 2026-04-06 | 356.00 | 362.00 | 332.00 | 354.00 | 352.73 | 239,600 |
| 2026-04-02 | 340.00 | 360.00 | 314.00 | 360.00 | 358.71 | 506,200 |
| 2026-04-01 | 358.00 | 358.00 | 338.00 | 340.00 | 338.78 | 48,000 |
| 2026-03-31 | 360.00 | 360.00 | 320.00 | 358.00 | 356.71 | 184,100 |
| 2026-03-30 | 340.00 | 362.00 | 318.00 | 362.00 | 360.70 | 997,300 |
| 2026-03-27 | 290.00 | 354.00 | 290.00 | 354.00 | 352.73 | 2,300,900 |
| 2026-03-26 | 300.00 | 302.00 | 284.00 | 284.00 | 282.98 | 529,900 |
| 2026-03-25 | 286.00 | 316.00 | 286.00 | 300.00 | 298.92 | 141,800 |
| 2026-03-17 | 298.00 | 298.00 | 284.00 | 286.00 | 284.97 | 49,300 |
| 2026-03-16 | 316.00 | 330.00 | 270.00 | 294.00 | 292.94 | 456,600 |
| 2026-03-13 | 276.00 | 330.00 | 276.00 | 294.00 | 292.94 | 335,200 |
| 2026-03-12 | 274.00 | 294.00 | 274.00 | 276.00 | 275.01 | 166,200 |
| 2026-03-11 | 298.00 | 300.00 | 274.00 | 274.00 | 273.01 | 581,800 |
| 2026-03-10 | 278.00 | 346.00 | 278.00 | 298.00 | 296.93 | 5,281,400 |
| 2026-03-09 | 280.00 | 294.00 | 274.00 | 278.00 | 277.00 | 189,100 |
| 2026-03-06 | 298.00 | 298.00 | 290.00 | 290.00 | 288.96 | 8,500 |
| 2026-03-05 | 300.00 | 306.00 | 292.00 | 304.00 | 302.91 | 112,400 |
| 2026-03-04 | 296.00 | 302.00 | 282.00 | 300.00 | 298.92 | 140,700 |
| 2026-03-03 | 290.00 | 302.00 | 288.00 | 296.00 | 294.94 | 62,400 |
| 2026-03-02 | 300.00 | 302.00 | 290.00 | 292.00 | 290.95 | 426,500 |
| 2026-02-27 | 300.00 | 304.00 | 294.00 | 304.00 | 302.91 | 96,600 |
| 2026-02-26 | 294.00 | 300.00 | 288.00 | 300.00 | 298.92 | 196,900 |
| 2026-02-25 | 298.00 | 302.00 | 292.00 | 294.00 | 292.94 | 84,700 |
| 2026-02-24 | 298.00 | 304.00 | 294.00 | 296.00 | 294.94 | 139,800 |
| 2026-02-23 | 302.00 | 304.00 | 296.00 | 298.00 | 296.93 | 324,500 |
| 2026-02-20 | 312.00 | 312.00 | 300.00 | 304.00 | 302.91 | 69,000 |
| 2026-02-19 | 314.00 | 314.00 | 298.00 | 308.00 | 306.89 | 361,100 |
| 2026-02-18 | 326.00 | 326.00 | 300.00 | 314.00 | 312.87 | 1,416,600 |
| 2026-02-13 | 314.00 | 334.00 | 298.00 | 326.00 | 324.83 | 591,300 |
| 2026-02-12 | 302.00 | 352.00 | 290.00 | 314.00 | 312.87 | 5,349,700 |
| 2026-02-11 | 300.00 | 322.00 | 290.00 | 292.00 | 290.95 | 299,000 |
| 2026-02-10 | 296.00 | 300.00 | 294.00 | 294.00 | 292.94 | 27,900 |
| 2026-02-09 | 312.00 | 312.00 | 286.00 | 298.00 | 296.93 | 101,200 |
| 2026-02-06 | 322.00 | 322.00 | 286.00 | 292.00 | 290.95 | 422,200 |
| 2026-02-05 | 300.00 | 336.00 | 278.00 | 318.00 | 316.86 | 641,300 |
| 2026-02-04 | 310.00 | 310.00 | 282.00 | 290.00 | 288.96 | 128,800 |
| 2026-02-03 | 274.00 | 316.00 | 268.00 | 304.00 | 302.91 | 1,808,400 |
| 2026-02-02 | 282.00 | 290.00 | 256.00 | 282.00 | 280.99 | 289,800 |
| 2026-01-30 | 280.00 | 302.00 | 272.00 | 282.00 | 280.99 | 303,000 |
| 2026-01-29 | 286.00 | 310.00 | 256.00 | 280.00 | 278.99 | 557,600 |
| 2026-01-28 | 306.00 | 306.00 | 272.00 | 286.00 | 284.97 | 973,100 |
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.