Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 268.00 | 268.00 | 262.00 | 262.00 | 261.06 | 130,700 |
| 2025-11-04 | 272.00 | 280.00 | 258.00 | 268.00 | 267.04 | 447,800 |
| 2025-11-03 | 266.00 | 278.00 | 262.00 | 270.00 | 269.03 | 605,600 |
| 2025-10-31 | 278.00 | 290.00 | 260.00 | 266.00 | 265.04 | 1,460,200 |
| 2025-10-30 | 268.00 | 312.00 | 268.00 | 278.00 | 277.00 | 5,739,700 |
| 2025-10-29 | 250.00 | 308.00 | 250.00 | 268.00 | 267.04 | 15,276,100 |
| 2025-10-28 | 272.00 | 278.00 | 236.00 | 248.00 | 247.11 | 2,167,800 |
| 2025-10-27 | 300.00 | 370.00 | 256.00 | 260.00 | 259.06 | 18,337,200 |
| 2025-10-24 | 234.00 | 296.00 | 234.00 | 296.00 | 294.94 | 10,595,800 |
| 2025-10-23 | 232.00 | 250.00 | 228.00 | 238.00 | 237.14 | 738,300 |
| 2025-10-22 | 230.00 | 240.00 | 222.00 | 232.00 | 231.17 | 271,800 |
| 2025-10-21 | 226.00 | 274.00 | 200.00 | 230.00 | 229.17 | 2,710,300 |
| 2025-10-20 | 222.00 | 228.00 | 220.00 | 226.00 | 225.19 | 59,200 |
| 2025-10-17 | 232.00 | 232.00 | 216.00 | 220.00 | 219.21 | 266,100 |
| 2025-10-16 | 238.00 | 238.00 | 224.00 | 232.00 | 231.17 | 164,800 |
| 2025-10-15 | 220.00 | 236.00 | 220.00 | 232.00 | 231.17 | 164,300 |
| 2025-10-14 | 222.00 | 238.00 | 220.00 | 220.00 | 219.21 | 176,800 |
| 2025-10-13 | 224.00 | 224.00 | 218.00 | 224.00 | 223.19 | 365,300 |
| 2025-10-10 | 228.00 | 232.00 | 222.00 | 224.00 | 223.19 | 97,600 |
| 2025-10-09 | 224.00 | 234.00 | 222.00 | 228.00 | 227.18 | 233,000 |
| 2025-10-08 | 234.00 | 242.00 | 222.00 | 222.00 | 221.20 | 1,001,500 |
| 2025-10-07 | 226.00 | 260.00 | 208.00 | 226.00 | 225.19 | 2,033,700 |
| 2025-10-06 | 246.00 | 252.00 | 216.00 | 224.00 | 223.19 | 1,999,500 |
| 2025-10-03 | 294.00 | 296.00 | 246.00 | 246.00 | 245.12 | 3,253,900 |
| 2025-10-02 | 294.00 | 320.00 | 282.00 | 288.00 | 286.96 | 12,319,700 |
| 2025-10-01 | 220.00 | 256.00 | 200.00 | 256.00 | 255.08 | 4,680,700 |
| 2025-09-30 | 204.00 | 206.00 | 198.00 | 206.00 | 205.26 | 146,500 |
| 2025-09-29 | 204.00 | 204.00 | 199.00 | 204.00 | 203.27 | 115,400 |
| 2025-09-26 | 197.00 | 204.00 | 197.00 | 199.00 | 198.28 | 353,900 |
| 2025-09-25 | 197.00 | 198.00 | 192.00 | 197.00 | 196.29 | 29,600 |
| 2025-09-24 | 199.00 | 200.00 | 195.00 | 195.00 | 194.30 | 108,100 |
| 2025-09-23 | 200.00 | 202.00 | 195.00 | 199.00 | 198.28 | 33,700 |
| 2025-09-22 | 196.00 | 200.00 | 195.00 | 200.00 | 199.28 | 139,300 |
| 2025-09-19 | 194.00 | 195.00 | 191.00 | 195.00 | 194.30 | 293,800 |
| 2025-09-18 | 194.00 | 195.00 | 192.00 | 194.00 | 193.30 | 219,300 |
| 2025-09-17 | 190.00 | 195.00 | 190.00 | 194.00 | 193.30 | 77,700 |
| 2025-09-16 | 194.00 | 194.00 | 190.00 | 190.00 | 189.32 | 27,500 |
| 2025-09-15 | 189.00 | 196.00 | 189.00 | 192.00 | 191.31 | 117,500 |
| 2025-09-12 | 191.00 | 191.00 | 182.00 | 189.00 | 188.32 | 431,500 |
| 2025-09-11 | 190.00 | 194.00 | 187.00 | 189.00 | 188.32 | 97,600 |
| 2025-09-10 | 190.00 | 192.00 | 188.00 | 190.00 | 189.32 | 106,700 |
| 2025-09-09 | 193.00 | 194.00 | 188.00 | 189.00 | 188.32 | 29,700 |
| 2025-09-08 | 186.00 | 195.00 | 186.00 | 193.00 | 192.31 | 152,900 |
| 2025-09-05 | 192.00 | 192.00 | 192.00 | 192.00 | 191.31 | 0 |
| 2025-09-04 | 197.00 | 199.00 | 191.00 | 192.00 | 191.31 | 158,600 |
| 2025-09-03 | 198.00 | 258.00 | 192.00 | 194.00 | 193.30 | 2,984,800 |
| 2025-09-02 | 194.00 | 199.00 | 190.00 | 198.00 | 197.29 | 51,400 |
| 2025-09-01 | 191.00 | 198.00 | 187.00 | 194.00 | 193.30 | 232,400 |
| 2025-08-29 | 202.00 | 204.00 | 190.00 | 200.00 | 199.28 | 85,900 |
| 2025-08-28 | 204.00 | 206.00 | 183.00 | 202.00 | 201.27 | 131,600 |
| 2025-08-27 | 202.00 | 210.00 | 199.00 | 204.00 | 203.27 | 154,600 |
| 2025-08-26 | 199.00 | 210.00 | 191.00 | 202.00 | 201.27 | 499,700 |
| 2025-08-25 | 208.00 | 214.00 | 185.00 | 199.00 | 198.28 | 646,000 |
| 2025-08-22 | 185.00 | 248.00 | 185.00 | 204.00 | 203.27 | 4,341,500 |
| 2025-08-21 | 180.00 | 186.00 | 180.00 | 185.00 | 184.33 | 87,100 |
| 2025-08-20 | 183.00 | 185.00 | 180.00 | 181.00 | 180.35 | 76,800 |
| 2025-08-19 | 185.00 | 185.00 | 180.00 | 183.00 | 182.34 | 113,100 |
| 2025-08-18 | 186.00 | 186.00 | 186.00 | 186.00 | 185.33 | 0 |
| 2025-08-15 | 180.00 | 186.00 | 180.00 | 186.00 | 185.33 | 73,000 |
| 2025-08-14 | 183.00 | 184.00 | 179.00 | 182.00 | 181.35 | 21,700 |
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.