Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 210.00 | 214.00 | 183.00 | 198.00 | 196.22 | 2,725,800 |
| 2024-10-30 | 204.00 | 226.00 | 199.00 | 204.00 | 202.16 | 1,751,600 |
| 2024-10-29 | 184.00 | 216.00 | 181.00 | 204.00 | 202.16 | 2,257,100 |
| 2024-10-28 | 184.00 | 190.00 | 179.00 | 185.00 | 183.33 | 712,800 |
| 2024-10-25 | 185.00 | 189.00 | 181.00 | 186.00 | 184.32 | 171,600 |
| 2024-10-24 | 182.00 | 188.00 | 176.00 | 185.00 | 183.33 | 1,875,000 |
| 2024-10-23 | 180.00 | 187.00 | 178.00 | 182.00 | 180.36 | 161,000 |
| 2024-10-22 | 181.00 | 182.00 | 178.00 | 182.00 | 180.36 | 298,900 |
| 2024-10-21 | 178.00 | 181.00 | 176.00 | 181.00 | 179.37 | 844,800 |
| 2024-10-18 | 190.00 | 190.00 | 176.00 | 181.00 | 179.37 | 719,600 |
| 2024-10-17 | 182.00 | 183.00 | 178.00 | 181.00 | 179.37 | 174,500 |
| 2024-10-16 | 179.00 | 186.00 | 175.00 | 183.00 | 181.35 | 731,700 |
| 2024-10-15 | 180.00 | 185.00 | 171.00 | 181.00 | 179.37 | 750,100 |
| 2024-10-14 | 179.00 | 186.00 | 174.00 | 181.00 | 179.37 | 488,100 |
| 2024-10-11 | 173.00 | 183.00 | 173.00 | 177.00 | 175.40 | 511,700 |
| 2024-10-10 | 168.00 | 180.00 | 168.00 | 173.00 | 171.44 | 479,700 |
| 2024-10-09 | 168.00 | 180.00 | 166.00 | 168.00 | 166.49 | 854,000 |
| 2024-10-08 | 180.00 | 180.00 | 159.00 | 166.00 | 164.50 | 2,626,100 |
| 2024-10-07 | 181.00 | 190.00 | 177.00 | 180.00 | 178.38 | 352,400 |
| 2024-10-04 | 191.00 | 191.00 | 179.00 | 179.00 | 177.39 | 285,300 |
| 2024-10-03 | 196.00 | 196.00 | 183.00 | 191.00 | 189.28 | 509,000 |
| 2024-10-02 | 197.00 | 197.00 | 190.00 | 192.00 | 190.27 | 170,700 |
| 2024-10-01 | 194.00 | 198.00 | 188.00 | 197.00 | 195.22 | 503,600 |
| 2024-09-30 | 202.00 | 202.00 | 194.00 | 194.00 | 192.25 | 454,700 |
| 2024-09-27 | 198.00 | 200.00 | 194.00 | 194.00 | 192.25 | 295,500 |
| 2024-09-26 | 197.00 | 198.00 | 195.00 | 196.00 | 194.23 | 154,400 |
| 2024-09-25 | 196.00 | 197.00 | 193.00 | 195.00 | 193.24 | 232,100 |
| 2024-09-24 | 195.00 | 197.00 | 192.00 | 196.00 | 194.23 | 653,900 |
| 2024-09-23 | 204.00 | 204.00 | 194.00 | 195.00 | 193.24 | 207,600 |
| 2024-09-20 | 200.00 | 200.00 | 193.00 | 196.00 | 194.23 | 265,500 |
| 2024-09-19 | 196.00 | 199.00 | 192.00 | 195.00 | 193.24 | 649,400 |
| 2024-09-18 | 200.00 | 200.00 | 193.00 | 195.00 | 193.24 | 318,800 |
| 2024-09-17 | 192.00 | 199.00 | 191.00 | 195.00 | 193.24 | 1,938,400 |
| 2024-09-13 | 194.00 | 194.00 | 189.00 | 191.00 | 189.28 | 385,600 |
| 2024-09-12 | 200.00 | 200.00 | 191.00 | 191.00 | 189.28 | 1,038,800 |
| 2024-09-11 | 200.00 | 206.00 | 187.00 | 191.00 | 189.28 | 1,073,100 |
| 2024-09-10 | 193.00 | 208.00 | 190.00 | 200.00 | 198.20 | 975,700 |
| 2024-09-09 | 202.00 | 202.00 | 193.00 | 195.00 | 193.24 | 729,500 |
| 2024-09-06 | 210.00 | 220.00 | 200.00 | 206.00 | 204.14 | 1,836,400 |
| 2024-09-05 | 183.00 | 232.00 | 183.00 | 208.00 | 206.13 | 7,025,400 |
| 2024-09-04 | 180.00 | 185.00 | 173.00 | 181.00 | 179.37 | 403,900 |
| 2024-09-03 | 183.00 | 185.00 | 179.00 | 180.00 | 178.38 | 360,400 |
| 2024-09-02 | 177.00 | 189.00 | 175.00 | 183.00 | 181.35 | 1,042,000 |
| 2024-08-30 | 167.00 | 220.00 | 163.00 | 175.00 | 173.42 | 6,088,600 |
| 2024-08-29 | 168.00 | 168.00 | 160.00 | 168.00 | 166.49 | 340,800 |
| 2024-08-28 | 165.00 | 175.00 | 164.00 | 168.00 | 166.49 | 925,200 |
| 2024-08-27 | 165.00 | 165.00 | 161.00 | 164.00 | 162.52 | 130,100 |
| 2024-08-26 | 164.00 | 170.00 | 162.00 | 164.00 | 162.52 | 849,200 |
| 2024-08-23 | 155.00 | 165.00 | 155.00 | 165.00 | 163.51 | 589,300 |
| 2024-08-22 | 161.00 | 161.00 | 155.00 | 155.00 | 153.60 | 833,900 |
| 2024-08-21 | 163.00 | 170.00 | 142.00 | 161.00 | 159.55 | 2,378,100 |
| 2024-08-20 | 160.00 | 166.00 | 160.00 | 161.00 | 159.55 | 179,600 |
| 2024-08-19 | 162.00 | 164.00 | 159.00 | 162.00 | 160.54 | 286,800 |
| 2024-08-16 | 158.00 | 164.00 | 157.00 | 160.00 | 158.56 | 106,000 |
| 2024-08-15 | 159.00 | 163.00 | 157.00 | 160.00 | 158.56 | 235,200 |
| 2024-08-14 | 162.00 | 163.00 | 159.00 | 159.00 | 157.57 | 285,900 |
| 2024-08-13 | 160.00 | 166.00 | 160.00 | 162.00 | 160.54 | 390,100 |
| 2024-08-12 | 159.00 | 167.00 | 157.00 | 162.00 | 160.54 | 1,001,900 |
| 2024-08-09 | 158.00 | 168.00 | 157.00 | 159.00 | 157.57 | 628,900 |
| 2024-08-08 | 160.00 | 160.00 | 157.00 | 157.00 | 155.59 | 493,100 |
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.