Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 189.00 | 191.00 | 186.00 | 191.00 | 189.28 | 115,700 |
| 2025-05-09 | 187.00 | 189.00 | 183.00 | 189.00 | 187.30 | 58,300 |
| 2025-05-08 | 187.00 | 190.00 | 186.00 | 187.00 | 185.31 | 217,100 |
| 2025-05-07 | 191.00 | 191.00 | 187.00 | 191.00 | 189.28 | 399,300 |
| 2025-05-06 | 190.00 | 194.00 | 187.00 | 189.00 | 187.30 | 656,000 |
| 2025-05-05 | 185.00 | 191.00 | 184.00 | 188.00 | 186.31 | 275,900 |
| 2025-05-02 | 187.00 | 191.00 | 185.00 | 188.00 | 186.31 | 148,300 |
| 2025-04-30 | 197.00 | 199.00 | 183.00 | 187.00 | 185.31 | 1,147,500 |
| 2025-04-29 | 200.00 | 202.00 | 197.00 | 198.00 | 196.22 | 159,300 |
| 2025-04-28 | 199.00 | 200.00 | 197.00 | 200.00 | 198.20 | 58,000 |
| 2025-04-25 | 195.00 | 200.00 | 195.00 | 198.00 | 196.22 | 189,100 |
| 2025-04-24 | 206.00 | 214.00 | 195.00 | 198.00 | 196.22 | 1,182,100 |
| 2025-04-23 | 202.00 | 206.00 | 195.00 | 206.00 | 204.14 | 856,900 |
| 2025-04-22 | 208.00 | 208.00 | 197.00 | 202.00 | 200.18 | 518,200 |
| 2025-04-21 | 212.00 | 214.00 | 200.00 | 206.00 | 204.14 | 1,108,600 |
| 2025-04-17 | 210.00 | 224.00 | 202.00 | 212.00 | 210.09 | 568,300 |
| 2025-04-16 | 222.00 | 230.00 | 198.00 | 214.00 | 212.07 | 429,900 |
| 2025-04-15 | 198.00 | 234.00 | 198.00 | 222.00 | 220.00 | 1,730,800 |
| 2025-04-14 | 188.00 | 199.00 | 188.00 | 198.00 | 196.22 | 415,900 |
| 2025-04-11 | 185.00 | 189.00 | 183.00 | 188.00 | 186.31 | 281,600 |
| 2025-04-10 | 192.00 | 192.00 | 181.00 | 190.00 | 188.29 | 167,700 |
| 2025-04-09 | 193.00 | 193.00 | 179.00 | 190.00 | 188.29 | 758,300 |
| 2025-04-08 | 180.00 | 193.00 | 164.00 | 193.00 | 191.26 | 1,121,700 |
| 2025-03-27 | 199.00 | 199.00 | 184.00 | 188.00 | 186.31 | 219,600 |
| 2025-03-26 | 191.00 | 200.00 | 185.00 | 198.00 | 196.22 | 278,200 |
| 2025-03-25 | 191.00 | 199.00 | 189.00 | 198.00 | 196.22 | 38,400 |
| 2025-03-24 | 200.00 | 206.00 | 195.00 | 195.00 | 193.24 | 148,300 |
| 2025-03-21 | 206.00 | 206.00 | 197.00 | 200.00 | 198.20 | 23,400 |
| 2025-03-20 | 198.00 | 210.00 | 190.00 | 210.00 | 208.11 | 249,300 |
| 2025-03-19 | 200.00 | 202.00 | 197.00 | 198.00 | 196.22 | 30,400 |
| 2025-03-18 | 206.00 | 206.00 | 194.00 | 196.00 | 194.23 | 234,600 |
| 2025-03-17 | 202.00 | 204.00 | 195.00 | 199.00 | 197.21 | 46,900 |
| 2025-03-14 | 199.00 | 210.00 | 192.00 | 199.00 | 197.21 | 169,000 |
| 2025-03-13 | 199.00 | 212.00 | 195.00 | 198.00 | 196.22 | 442,900 |
| 2025-03-12 | 200.00 | 202.00 | 195.00 | 197.00 | 195.22 | 66,700 |
| 2025-03-11 | 206.00 | 206.00 | 190.00 | 200.00 | 198.20 | 234,000 |
| 2025-03-10 | 194.00 | 204.00 | 192.00 | 202.00 | 200.18 | 379,600 |
| 2025-03-07 | 192.00 | 200.00 | 192.00 | 192.00 | 190.27 | 160,700 |
| 2025-03-06 | 196.00 | 196.00 | 188.00 | 191.00 | 189.28 | 75,800 |
| 2025-03-05 | 194.00 | 206.00 | 191.00 | 198.00 | 196.22 | 219,400 |
| 2025-03-04 | 202.00 | 202.00 | 188.00 | 196.00 | 194.23 | 203,100 |
| 2025-03-03 | 175.00 | 204.00 | 175.00 | 200.00 | 198.20 | 377,400 |
| 2025-02-28 | 180.00 | 184.00 | 159.00 | 175.00 | 173.42 | 533,200 |
| 2025-02-27 | 189.00 | 191.00 | 180.00 | 184.00 | 182.34 | 76,000 |
| 2025-02-26 | 187.00 | 195.00 | 186.00 | 189.00 | 187.30 | 128,500 |
| 2025-02-25 | 193.00 | 197.00 | 189.00 | 191.00 | 189.28 | 386,600 |
| 2025-02-24 | 192.00 | 202.00 | 187.00 | 194.00 | 192.25 | 158,500 |
| 2025-02-21 | 188.00 | 202.00 | 181.00 | 192.00 | 190.27 | 168,900 |
| 2025-02-20 | 191.00 | 196.00 | 179.00 | 190.00 | 188.29 | 102,400 |
| 2025-02-19 | 190.00 | 195.00 | 188.00 | 191.00 | 189.28 | 102,400 |
| 2025-02-18 | 182.00 | 212.00 | 181.00 | 190.00 | 188.29 | 1,269,300 |
| 2025-02-17 | 178.00 | 182.00 | 173.00 | 181.00 | 179.37 | 192,300 |
| 2025-02-14 | 171.00 | 178.00 | 171.00 | 177.00 | 175.40 | 15,400 |
| 2025-02-13 | 171.00 | 177.00 | 171.00 | 177.00 | 175.40 | 27,700 |
| 2025-02-12 | 174.00 | 179.00 | 164.00 | 178.00 | 176.40 | 87,600 |
| 2025-02-11 | 173.00 | 185.00 | 165.00 | 174.00 | 172.43 | 381,100 |
| 2025-02-10 | 173.00 | 174.00 | 168.00 | 174.00 | 172.43 | 353,200 |
| 2025-02-07 | 177.00 | 179.00 | 169.00 | 171.00 | 169.46 | 178,200 |
| 2025-02-06 | 174.00 | 177.00 | 172.00 | 177.00 | 175.40 | 158,300 |
| 2025-02-05 | 175.00 | 175.00 | 169.00 | 172.00 | 170.45 | 55,900 |
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.