Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 505.00 | 630.00 | 430.00 | 630.00 | 630.00 | 153,300 |
| 2026-10-15 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 25,200 |
| 2026-10-14 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | 35,100 |
| 2026-10-13 | 530.00 | 545.00 | 510.00 | 520.00 | 520.00 | 33,900 |
| 2026-10-12 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | 242,700 |
| 2026-10-09 | 545.00 | 565.00 | 515.00 | 555.00 | 555.00 | 155,300 |
| 2026-10-08 | 490.00 | 620.00 | 490.00 | 515.00 | 515.00 | 435,200 |
| 2026-10-07 | 490.00 | 540.00 | 488.00 | 510.00 | 510.00 | 171,500 |
| 2026-10-06 | 490.00 | 510.00 | 490.00 | 496.00 | 496.00 | 39,800 |
| 2026-10-05 | 490.00 | 500.00 | 490.00 | 492.00 | 492.00 | 7,600 |
| 2026-10-02 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 3,700 |
| 2026-10-01 | 510.00 | 510.00 | 490.00 | 494.00 | 494.00 | 12,300 |
| 2026-09-30 | 510.00 | 515.00 | 490.00 | 510.00 | 510.00 | 60,700 |
| 2026-09-29 | 525.00 | 525.00 | 492.00 | 505.00 | 505.00 | 15,500 |
| 2026-09-28 | 492.00 | 535.00 | 480.00 | 510.00 | 510.00 | 100,100 |
| 2026-09-25 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | 158,900 |
| 2026-09-24 | 490.00 | 580.00 | 486.00 | 555.00 | 555.00 | 745,300 |
| 2026-09-23 | 500.00 | 505.00 | 484.00 | 494.00 | 494.00 | 36,600 |
| 2026-09-22 | 494.00 | 525.00 | 484.00 | 500.00 | 500.00 | 77,400 |
| 2026-09-21 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | 24,800 |
| 2026-09-18 | 496.00 | 540.00 | 482.00 | 505.00 | 505.00 | 248,100 |
Page 1 of 1 · 21 trading days
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.