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 |
| 2026-09-17 | 496.00 | 498.00 | 484.00 | 496.00 | 496.00 | 53,700 |
| 2026-09-16 | 492.00 | 500.00 | 492.00 | 496.00 | 496.00 | 24,600 |
| 2026-09-15 | 505.00 | 515.00 | 488.00 | 505.00 | 505.00 | 110,800 |
| 2026-09-14 | 484.00 | 515.00 | 484.00 | 494.00 | 494.00 | 56,100 |
| 2026-09-11 | 492.00 | 500.00 | 484.00 | 484.00 | 484.00 | 87,500 |
| 2026-09-10 | 494.00 | 545.00 | 486.00 | 492.00 | 492.00 | 115,500 |
| 2026-09-09 | 520.00 | 520.00 | 488.00 | 494.00 | 494.00 | 177,700 |
| 2026-09-08 | 520.00 | 535.00 | 500.00 | 515.00 | 515.00 | 148,800 |
| 2026-09-07 | 525.00 | 535.00 | 496.00 | 520.00 | 520.00 | 208,700 |
| 2026-09-04 | 575.00 | 585.00 | 510.00 | 525.00 | 525.00 | 607,400 |
| 2026-09-03 | 474.00 | 575.00 | 472.00 | 550.00 | 550.00 | 766,200 |
| 2026-09-02 | 480.00 | 480.00 | 452.00 | 474.00 | 474.00 | 212,500 |
| 2026-09-01 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | 50,200 |
| 2026-08-31 | 510.00 | 510.00 | 482.00 | 490.00 | 490.00 | 92,200 |
| 2026-08-28 | 520.00 | 520.00 | 496.00 | 510.00 | 510.00 | 149,200 |
| 2026-08-27 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 169,400 |
| 2026-08-26 | 520.00 | 545.00 | 510.00 | 520.00 | 520.00 | 227,400 |
| 2026-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-24 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | 46,900 |
| 2026-08-21 | 535.00 | 555.00 | 515.00 | 520.00 | 520.00 | 73,900 |
| 2026-08-20 | 530.00 | 580.00 | 510.00 | 535.00 | 535.00 | 276,300 |
| 2026-08-19 | 595.00 | 595.00 | 520.00 | 525.00 | 525.00 | 154,100 |
| 2026-08-18 | 575.00 | 575.00 | 520.00 | 535.00 | 535.00 | 254,200 |
| 2026-08-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-08-14 | 510.00 | 580.00 | 505.00 | 580.00 | 580.00 | 100,900 |
| 2026-08-13 | 580.00 | 590.00 | 505.00 | 535.00 | 535.00 | 295,900 |
| 2026-08-12 | 510.00 | 595.00 | 488.00 | 535.00 | 535.00 | 338,100 |
| 2026-08-11 | 595.00 | 595.00 | 510.00 | 545.00 | 545.00 | 341,700 |
| 2026-08-10 | 600.00 | 670.00 | 540.00 | 580.00 | 580.00 | 1,477,800 |
| 2026-08-07 | 525.00 | 625.00 | 505.00 | 565.00 | 565.00 | 1,450,500 |
| 2026-08-06 | 456.00 | 550.00 | 446.00 | 505.00 | 505.00 | 4,158,200 |
| 2026-08-05 | 354.00 | 440.00 | 348.00 | 440.00 | 440.00 | 1,695,000 |
| 2026-08-04 | 360.00 | 380.00 | 332.00 | 352.00 | 352.00 | 457,200 |
| 2026-08-03 | 332.00 | 362.00 | 318.00 | 360.00 | 360.00 | 700,400 |
| 2026-07-31 | 302.00 | 338.00 | 300.00 | 330.00 | 330.00 | 1,078,900 |
| 2026-07-30 | 310.00 | 310.00 | 296.00 | 302.00 | 302.00 | 264,800 |
| 2026-07-29 | 288.00 | 320.00 | 288.00 | 310.00 | 310.00 | 1,251,000 |
| 2026-07-28 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 321,900 |
| 2026-07-27 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 9,300 |
Page 1 of 16 · 912 trading daysOlder →
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.