Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 174.00 | 176.00 | 169.00 | 173.00 | 171.44 | 59,000 |
| 2025-02-03 | 170.00 | 176.00 | 170.00 | 174.00 | 172.43 | 106,500 |
| 2025-01-31 | 177.00 | 177.00 | 173.00 | 173.00 | 171.44 | 98,800 |
| 2025-01-30 | 176.00 | 176.00 | 170.00 | 172.00 | 170.45 | 84,300 |
| 2025-01-24 | 174.00 | 176.00 | 172.00 | 176.00 | 174.41 | 12,300 |
| 2025-01-23 | 179.00 | 179.00 | 173.00 | 175.00 | 173.42 | 46,200 |
| 2025-01-22 | 177.00 | 179.00 | 171.00 | 175.00 | 173.42 | 63,700 |
| 2025-01-21 | 178.00 | 185.00 | 176.00 | 177.00 | 175.40 | 54,800 |
| 2025-01-20 | 178.00 | 180.00 | 178.00 | 178.00 | 176.40 | 56,000 |
| 2025-01-17 | 178.00 | 182.00 | 176.00 | 177.00 | 175.40 | 73,000 |
| 2025-01-16 | 190.00 | 190.00 | 175.00 | 180.00 | 178.38 | 158,300 |
| 2025-01-15 | 174.00 | 189.00 | 174.00 | 186.00 | 184.32 | 306,900 |
| 2025-01-14 | 176.00 | 178.00 | 172.00 | 174.00 | 172.43 | 195,400 |
| 2025-01-13 | 176.00 | 184.00 | 171.00 | 174.00 | 172.43 | 537,500 |
| 2025-01-10 | 175.00 | 179.00 | 175.00 | 175.00 | 173.42 | 647,800 |
| 2025-01-09 | 175.00 | 182.00 | 173.00 | 175.00 | 173.42 | 98,400 |
| 2025-01-08 | 182.00 | 184.00 | 170.00 | 176.00 | 174.41 | 104,100 |
| 2025-01-07 | 177.00 | 188.00 | 169.00 | 182.00 | 180.36 | 836,200 |
| 2025-01-06 | 190.00 | 191.00 | 171.00 | 177.00 | 175.40 | 1,407,300 |
| 2025-01-03 | 192.00 | 192.00 | 187.00 | 191.00 | 189.28 | 102,100 |
| 2025-01-02 | 191.00 | 192.00 | 181.00 | 192.00 | 190.27 | 574,500 |
| 2024-12-30 | 190.00 | 191.00 | 187.00 | 191.00 | 189.28 | 183,900 |
| 2024-12-27 | 190.00 | 193.00 | 186.00 | 191.00 | 189.28 | 57,700 |
| 2024-12-24 | 190.00 | 197.00 | 182.00 | 191.00 | 189.28 | 254,600 |
| 2024-12-23 | 192.00 | 198.00 | 183.00 | 188.00 | 186.31 | 292,800 |
| 2024-12-20 | 191.00 | 194.00 | 186.00 | 191.00 | 189.28 | 162,800 |
| 2024-12-19 | 193.00 | 197.00 | 177.00 | 191.00 | 189.28 | 1,783,200 |
| 2024-12-18 | 222.00 | 232.00 | 187.00 | 190.00 | 188.29 | 5,016,500 |
| 2024-12-17 | 204.00 | 262.00 | 204.00 | 220.00 | 218.02 | 1,986,000 |
| 2024-12-16 | 236.00 | 246.00 | 200.00 | 212.00 | 210.09 | 847,900 |
| 2024-12-13 | 240.00 | 280.00 | 226.00 | 234.00 | 231.89 | 1,310,700 |
| 2024-12-12 | 248.00 | 256.00 | 234.00 | 240.00 | 237.84 | 664,100 |
| 2024-12-11 | 232.00 | 256.00 | 220.00 | 246.00 | 243.78 | 2,967,300 |
| 2024-12-10 | 200.00 | 246.00 | 189.00 | 230.00 | 227.93 | 5,734,700 |
| 2024-12-09 | 191.00 | 200.00 | 177.00 | 200.00 | 198.20 | 262,500 |
| 2024-12-06 | 198.00 | 198.00 | 190.00 | 194.00 | 192.25 | 82,500 |
| 2024-12-05 | 202.00 | 208.00 | 188.00 | 200.00 | 198.20 | 161,000 |
| 2024-12-04 | 200.00 | 200.00 | 188.00 | 199.00 | 197.21 | 227,900 |
| 2024-12-03 | 194.00 | 196.00 | 181.00 | 193.00 | 191.26 | 253,300 |
| 2024-12-02 | 193.00 | 196.00 | 186.00 | 194.00 | 192.25 | 236,100 |
| 2024-11-29 | 202.00 | 202.00 | 190.00 | 190.00 | 188.29 | 201,000 |
| 2024-11-28 | 214.00 | 220.00 | 188.00 | 190.00 | 188.29 | 1,021,600 |
| 2024-11-26 | 190.00 | 214.00 | 185.00 | 214.00 | 212.07 | 1,191,900 |
| 2024-11-25 | 178.00 | 192.00 | 178.00 | 190.00 | 188.29 | 176,000 |
| 2024-11-22 | 177.00 | 186.00 | 177.00 | 179.00 | 177.39 | 50,600 |
| 2024-11-21 | 177.00 | 177.00 | 175.00 | 177.00 | 175.40 | 40,600 |
| 2024-11-20 | 179.00 | 179.00 | 176.00 | 177.00 | 175.40 | 35,300 |
| 2024-11-19 | 177.00 | 179.00 | 176.00 | 179.00 | 177.39 | 174,500 |
| 2024-11-18 | 177.00 | 179.00 | 173.00 | 177.00 | 175.40 | 79,900 |
| 2024-11-15 | 179.00 | 179.00 | 177.00 | 177.00 | 175.40 | 34,100 |
| 2024-11-14 | 185.00 | 186.00 | 176.00 | 179.00 | 177.39 | 392,900 |
| 2024-11-13 | 180.00 | 189.00 | 174.00 | 185.00 | 183.33 | 640,800 |
| 2024-11-12 | 179.00 | 182.00 | 178.00 | 178.00 | 176.40 | 81,400 |
| 2024-11-11 | 182.00 | 182.00 | 178.00 | 179.00 | 177.39 | 187,100 |
| 2024-11-08 | 182.00 | 190.00 | 179.00 | 182.00 | 180.36 | 586,100 |
| 2024-11-07 | 180.00 | 182.00 | 177.00 | 182.00 | 180.36 | 218,000 |
| 2024-11-06 | 183.00 | 184.00 | 180.00 | 180.00 | 178.38 | 102,700 |
| 2024-11-05 | 188.00 | 190.00 | 179.00 | 183.00 | 181.35 | 407,300 |
| 2024-11-04 | 185.00 | 194.00 | 177.00 | 188.00 | 186.31 | 1,515,300 |
| 2024-11-01 | 197.00 | 216.00 | 182.00 | 185.00 | 183.33 | 2,004,600 |
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.