Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,415.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,410.00 | 71,800 |
| 2024-08-07 | 1,455.00 | 1,455.00 | 1,400.00 | 1,415.00 | 1,415.00 | 21,400 |
| 2024-08-06 | 1,400.00 | 1,480.00 | 1,305.00 | 1,455.00 | 1,455.00 | 28,900 |
| 2024-08-05 | 1,455.00 | 1,550.00 | 1,350.00 | 1,455.00 | 1,455.00 | 64,000 |
| 2024-08-02 | 1,365.00 | 1,590.00 | 1,240.00 | 1,455.00 | 1,455.00 | 230,000 |
| 2024-08-01 | 1,060.00 | 1,325.00 | 1,060.00 | 1,325.00 | 1,325.00 | 242,500 |
| 2024-07-31 | 1,050.00 | 1,090.00 | 1,010.00 | 1,060.00 | 1,060.00 | 46,400 |
| 2024-07-30 | 1,010.00 | 1,090.00 | 985.00 | 1,050.00 | 1,050.00 | 25,900 |
| 2024-07-29 | 1,045.00 | 1,045.00 | 955.00 | 985.00 | 985.00 | 23,600 |
| 2024-07-26 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 12,700 |
| 2024-07-25 | 985.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | 7,000 |
| 2024-07-24 | 1,000.00 | 1,055.00 | 980.00 | 1,035.00 | 1,035.00 | 30,100 |
| 2024-07-23 | 1,000.00 | 1,070.00 | 960.00 | 1,055.00 | 1,055.00 | 48,300 |
| 2024-07-22 | 985.00 | 1,090.00 | 965.00 | 1,040.00 | 1,040.00 | 42,500 |
| 2024-07-19 | 1,010.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 9,100 |
| 2024-07-18 | 1,020.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 15,000 |
| 2024-07-17 | 995.00 | 1,070.00 | 995.00 | 1,020.00 | 1,020.00 | 5,400 |
| 2024-07-16 | 995.00 | 1,040.00 | 990.00 | 1,010.00 | 1,010.00 | 2,500 |
| 2024-07-15 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 4,900 |
| 2024-07-12 | 1,045.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | 18,300 |
| 2024-07-11 | 1,025.00 | 1,100.00 | 1,020.00 | 1,045.00 | 1,045.00 | 28,200 |
| 2024-07-10 | 930.00 | 1,100.00 | 920.00 | 1,020.00 | 1,020.00 | 87,700 |
| 2024-07-09 | 910.00 | 950.00 | 895.00 | 940.00 | 940.00 | 1,900 |
| 2024-07-08 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 7,300 |
| 2024-07-05 | 910.00 | 925.00 | 910.00 | 915.00 | 915.00 | 8,600 |
| 2024-07-04 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | 2,100 |
| 2024-07-03 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 2,200 |
| 2024-07-02 | 905.00 | 910.00 | 880.00 | 910.00 | 910.00 | 8,300 |
| 2024-07-01 | 910.00 | 930.00 | 895.00 | 905.00 | 905.00 | 6,900 |
| 2024-06-28 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 3,100 |
| 2024-06-27 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 1,200 |
| 2024-06-26 | 905.00 | 920.00 | 900.00 | 915.00 | 915.00 | 4,300 |
| 2024-06-25 | 905.00 | 935.00 | 900.00 | 900.00 | 900.00 | 10,000 |
| 2024-06-24 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 3,800 |
| 2024-06-21 | 880.00 | 920.00 | 880.00 | 915.00 | 915.00 | 2,000 |
| 2024-06-20 | 950.00 | 950.00 | 800.00 | 920.00 | 920.00 | 15,800 |
| 2024-06-19 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | 3,000 |
| 2024-06-14 | 965.00 | 980.00 | 965.00 | 975.00 | 975.00 | 1,800 |
| 2024-06-13 | 965.00 | 985.00 | 965.00 | 980.00 | 980.00 | 600 |
| 2024-06-12 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 5,500 |
| 2024-06-11 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,000 |
| 2024-06-10 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,300 |
| 2024-06-07 | 1,000.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,700 |
| 2024-06-06 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,500 |
| 2024-06-05 | 1,030.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1,200 |
| 2024-06-04 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,030.00 | 400 |
| 2024-06-03 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 400 |
| 2024-05-31 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,100 |
| 2024-05-30 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1,800 |
| 2024-05-29 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 1,055.00 | 9,400 |
| 2024-05-28 | 1,110.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8,200 |
| 2024-05-27 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | 7,200 |
| 2024-05-22 | 1,130.00 | 1,200.00 | 1,130.00 | 1,195.00 | 1,195.00 | 2,000 |
| 2024-05-21 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,300 |
| 2024-05-20 | 1,100.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,135.00 | 3,500 |
| 2024-05-17 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | 5,600 |
| 2024-05-16 | 1,150.00 | 1,180.00 | 1,140.00 | 1,180.00 | 1,180.00 | 3,500 |
| 2024-05-15 | 1,100.00 | 1,170.00 | 1,100.00 | 1,145.00 | 1,145.00 | 3,700 |
| 2024-05-14 | 1,195.00 | 1,260.00 | 1,110.00 | 1,160.00 | 1,160.00 | 4,200 |
| 2024-05-13 | 1,190.00 | 1,225.00 | 1,190.00 | 1,195.00 | 1,195.00 | 3,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-06 | 9.2300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.