Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 177.00 | 192.00 | 177.00 | 181.00 | 180.35 | 114,700 |
| 2025-08-12 | 180.00 | 185.00 | 177.00 | 177.00 | 176.36 | 138,900 |
| 2025-08-11 | 173.00 | 199.00 | 173.00 | 176.00 | 175.37 | 307,300 |
| 2025-08-08 | 179.00 | 180.00 | 177.00 | 178.00 | 177.36 | 221,600 |
| 2025-08-07 | 181.00 | 181.00 | 179.00 | 179.00 | 178.36 | 480,000 |
| 2025-08-06 | 183.00 | 184.00 | 180.00 | 181.00 | 180.35 | 107,700 |
| 2025-08-05 | 183.00 | 184.00 | 182.00 | 184.00 | 183.34 | 27,400 |
| 2025-08-04 | 185.00 | 187.00 | 183.00 | 183.00 | 182.34 | 96,800 |
| 2025-08-01 | 182.00 | 184.00 | 181.00 | 184.00 | 183.34 | 39,900 |
| 2025-07-31 | 185.00 | 186.00 | 182.00 | 182.00 | 181.35 | 108,200 |
| 2025-07-30 | 186.00 | 186.00 | 184.00 | 186.00 | 185.33 | 71,600 |
| 2025-07-29 | 188.00 | 189.00 | 183.00 | 184.00 | 183.34 | 46,600 |
| 2025-07-28 | 185.00 | 193.00 | 185.00 | 186.00 | 185.33 | 42,900 |
| 2025-07-25 | 188.00 | 189.00 | 185.00 | 185.00 | 184.33 | 56,300 |
| 2025-07-24 | 185.00 | 188.00 | 185.00 | 188.00 | 187.32 | 285,500 |
| 2025-07-23 | 185.00 | 186.00 | 185.00 | 185.00 | 184.33 | 107,800 |
| 2025-07-22 | 185.00 | 186.00 | 185.00 | 185.00 | 184.33 | 13,500 |
| 2025-07-21 | 188.00 | 188.00 | 184.00 | 185.00 | 184.33 | 88,700 |
| 2025-07-18 | 187.00 | 198.00 | 184.00 | 188.00 | 187.32 | 20,100 |
| 2025-07-17 | 184.00 | 186.00 | 184.00 | 184.00 | 183.34 | 32,300 |
| 2025-07-16 | 185.00 | 185.00 | 183.00 | 183.00 | 182.34 | 230,300 |
| 2025-07-15 | 184.00 | 186.00 | 183.00 | 185.00 | 184.33 | 70,000 |
| 2025-07-14 | 187.00 | 187.00 | 184.00 | 184.00 | 183.34 | 199,700 |
| 2025-07-11 | 188.00 | 189.00 | 184.00 | 187.00 | 186.33 | 181,200 |
| 2025-07-10 | 189.00 | 189.00 | 185.00 | 188.00 | 187.32 | 129,000 |
| 2025-07-09 | 186.00 | 191.00 | 183.00 | 189.00 | 188.32 | 327,800 |
| 2025-07-08 | 186.00 | 191.00 | 186.00 | 190.00 | 189.32 | 127,900 |
| 2025-07-07 | 188.00 | 188.00 | 183.00 | 186.00 | 185.33 | 67,900 |
| 2025-07-04 | 184.00 | 188.00 | 184.00 | 188.00 | 186.31 | 83,500 |
| 2025-07-03 | 186.00 | 186.00 | 184.00 | 184.00 | 182.34 | 21,800 |
| 2025-07-02 | 188.00 | 188.00 | 186.00 | 186.00 | 184.32 | 12,500 |
| 2025-07-01 | 188.00 | 188.00 | 180.00 | 187.00 | 185.31 | 79,500 |
| 2025-06-30 | 186.00 | 191.00 | 185.00 | 187.00 | 185.31 | 235,600 |
| 2025-06-26 | 181.00 | 199.00 | 180.00 | 191.00 | 189.28 | 86,300 |
| 2025-06-25 | 182.00 | 185.00 | 180.00 | 181.00 | 179.37 | 55,900 |
| 2025-06-24 | 178.00 | 183.00 | 170.00 | 178.00 | 176.40 | 155,000 |
| 2025-06-23 | 186.00 | 186.00 | 160.00 | 180.00 | 178.38 | 214,100 |
| 2025-06-20 | 190.00 | 190.00 | 170.00 | 187.00 | 185.31 | 69,300 |
| 2025-06-19 | 189.00 | 193.00 | 189.00 | 193.00 | 191.26 | 32,300 |
| 2025-06-18 | 193.00 | 193.00 | 187.00 | 189.00 | 187.30 | 199,800 |
| 2025-06-17 | 197.00 | 198.00 | 183.00 | 188.00 | 186.31 | 977,000 |
| 2025-06-16 | 190.00 | 199.00 | 190.00 | 198.00 | 196.22 | 69,800 |
| 2025-06-13 | 195.00 | 197.00 | 188.00 | 194.00 | 192.25 | 66,800 |
| 2025-06-12 | 195.00 | 198.00 | 188.00 | 192.00 | 190.27 | 143,800 |
| 2025-06-11 | 195.00 | 200.00 | 195.00 | 198.00 | 196.22 | 19,700 |
| 2025-06-10 | 197.00 | 204.00 | 188.00 | 195.00 | 193.24 | 367,800 |
| 2025-06-05 | 195.00 | 198.00 | 192.00 | 196.00 | 194.23 | 28,500 |
| 2025-06-04 | 197.00 | 199.00 | 191.00 | 195.00 | 193.24 | 20,200 |
| 2025-06-03 | 196.00 | 200.00 | 191.00 | 195.00 | 193.24 | 512,000 |
| 2025-06-02 | 188.00 | 198.00 | 188.00 | 195.00 | 193.24 | 166,500 |
| 2025-05-28 | 186.00 | 194.00 | 186.00 | 188.00 | 186.31 | 221,100 |
| 2025-05-27 | 188.00 | 190.00 | 185.00 | 189.00 | 187.30 | 64,800 |
| 2025-05-26 | 191.00 | 193.00 | 186.00 | 189.00 | 187.30 | 98,600 |
| 2025-05-23 | 189.00 | 198.00 | 189.00 | 193.00 | 191.26 | 203,100 |
| 2025-05-22 | 192.00 | 192.00 | 189.00 | 191.00 | 189.28 | 440,200 |
| 2025-05-21 | 190.00 | 190.00 | 189.00 | 189.00 | 187.30 | 222,700 |
| 2025-05-20 | 191.00 | 192.00 | 187.00 | 191.00 | 189.28 | 788,000 |
| 2025-05-19 | 190.00 | 192.00 | 186.00 | 191.00 | 189.28 | 229,300 |
| 2025-05-16 | 194.00 | 194.00 | 186.00 | 193.00 | 191.26 | 54,500 |
| 2025-05-15 | 190.00 | 194.00 | 185.00 | 194.00 | 192.25 | 235,700 |
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.