Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 5,400 |
| 2024-05-07 | 1,225.00 | 1,225.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3,100 |
| 2024-05-06 | 1,200.00 | 1,225.00 | 1,150.00 | 1,160.00 | 1,160.00 | 7,200 |
| 2024-05-03 | 1,205.00 | 1,245.00 | 1,150.00 | 1,205.00 | 1,195.77 | 6,100 |
| 2024-05-02 | 1,265.00 | 1,265.00 | 1,200.00 | 1,205.00 | 1,195.77 | 7,900 |
| 2024-04-30 | 1,315.00 | 1,375.00 | 1,220.00 | 1,265.00 | 1,255.31 | 23,900 |
| 2024-04-29 | 1,310.00 | 1,430.00 | 1,280.00 | 1,315.00 | 1,304.93 | 18,900 |
| 2024-04-26 | 1,355.00 | 1,500.00 | 1,305.00 | 1,310.00 | 1,299.97 | 42,500 |
| 2024-04-25 | 1,400.00 | 1,425.00 | 1,280.00 | 1,360.00 | 1,349.58 | 30,100 |
| 2024-04-24 | 1,250.00 | 1,500.00 | 1,240.00 | 1,380.00 | 1,369.43 | 60,400 |
| 2024-04-23 | 1,165.00 | 1,450.00 | 1,120.00 | 1,245.00 | 1,235.46 | 106,200 |
| 2024-04-22 | 1,250.00 | 1,300.00 | 1,120.00 | 1,160.00 | 1,151.11 | 17,700 |
| 2024-04-19 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,240.43 | 14,000 |
| 2024-04-18 | 1,355.00 | 1,365.00 | 1,305.00 | 1,350.00 | 1,339.66 | 19,000 |
| 2024-04-17 | 1,380.00 | 1,425.00 | 1,340.00 | 1,350.00 | 1,339.66 | 19,700 |
| 2024-04-16 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,364.47 | 15,700 |
| 2024-04-05 | 1,370.00 | 1,450.00 | 1,370.00 | 1,415.00 | 1,404.16 | 28,400 |
| 2024-04-04 | 1,495.00 | 1,520.00 | 1,270.00 | 1,380.00 | 1,369.43 | 133,800 |
| 2024-04-03 | 1,550.00 | 1,615.00 | 1,335.00 | 1,505.00 | 1,493.47 | 137,400 |
| 2024-04-02 | 2,100.00 | 2,110.00 | 1,585.00 | 1,585.00 | 1,572.86 | 404,400 |
| 2024-04-01 | 2,100.00 | 2,140.00 | 2,010.00 | 2,110.00 | 2,093.84 | 7,000 |
| 2024-03-28 | 2,110.00 | 2,140.00 | 2,060.00 | 2,110.00 | 2,093.84 | 9,500 |
| 2024-03-27 | 1,975.00 | 2,260.00 | 1,975.00 | 2,100.00 | 2,083.91 | 129,500 |
| 2024-03-26 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,004.53 | 0 |
| 2024-03-25 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,004.53 | 0 |
| 2024-03-22 | 1,985.00 | 2,130.00 | 1,955.00 | 2,020.00 | 2,004.53 | 88,400 |
| 2024-03-21 | 1,950.00 | 2,150.00 | 1,900.00 | 1,980.00 | 1,964.83 | 100,300 |
| 2024-03-20 | 1,930.00 | 2,250.00 | 1,850.00 | 2,030.00 | 2,014.45 | 220,000 |
| 2024-03-19 | 1,830.00 | 2,200.00 | 1,735.00 | 1,930.00 | 1,915.22 | 100,200 |
| 2024-03-18 | 1,860.00 | 1,945.00 | 1,750.00 | 1,830.00 | 1,815.98 | 21,200 |
| 2024-03-15 | 1,830.00 | 1,880.00 | 1,815.00 | 1,815.00 | 1,801.10 | 9,900 |
| 2024-03-14 | 1,895.00 | 1,945.00 | 1,760.00 | 1,830.00 | 1,815.98 | 37,700 |
| 2024-03-13 | 1,760.00 | 1,890.00 | 1,725.00 | 1,835.00 | 1,820.94 | 42,000 |
| 2024-03-08 | 1,770.00 | 1,850.00 | 1,730.00 | 1,810.00 | 1,796.14 | 25,200 |
| 2024-03-07 | 1,840.00 | 1,840.00 | 1,710.00 | 1,770.00 | 1,756.44 | 37,100 |
| 2024-03-06 | 1,845.00 | 1,855.00 | 1,780.00 | 1,840.00 | 1,825.91 | 9,100 |
| 2024-03-05 | 1,845.00 | 1,845.00 | 1,785.00 | 1,835.00 | 1,820.94 | 8,700 |
| 2024-03-04 | 1,745.00 | 1,900.00 | 1,730.00 | 1,845.00 | 1,830.87 | 62,500 |
| 2024-03-01 | 1,715.00 | 1,795.00 | 1,715.00 | 1,745.00 | 1,731.63 | 20,000 |
| 2024-02-29 | 1,775.00 | 1,940.00 | 1,615.00 | 1,785.00 | 1,771.33 | 74,100 |
| 2024-02-28 | 1,660.00 | 1,790.00 | 1,660.00 | 1,670.00 | 1,657.21 | 16,900 |
| 2024-02-27 | 1,725.00 | 1,780.00 | 1,650.00 | 1,660.00 | 1,647.28 | 33,400 |
| 2024-02-26 | 1,660.00 | 1,865.00 | 1,655.00 | 1,725.00 | 1,711.79 | 37,200 |
| 2024-02-23 | 1,700.00 | 1,810.00 | 1,650.00 | 1,760.00 | 1,746.52 | 14,500 |
| 2024-02-22 | 1,800.00 | 1,910.00 | 1,665.00 | 1,750.00 | 1,736.60 | 66,000 |
| 2024-02-21 | 1,860.00 | 1,980.00 | 1,780.00 | 1,850.00 | 1,835.83 | 106,500 |
| 2024-02-20 | 1,750.00 | 2,200.00 | 1,750.00 | 1,910.00 | 1,895.37 | 107,700 |
| 2024-02-19 | 1,720.00 | 2,000.00 | 1,600.00 | 1,800.00 | 1,786.21 | 110,500 |
| 2024-02-16 | 1,785.00 | 2,300.00 | 1,740.00 | 1,770.00 | 1,756.44 | 128,000 |
| 2024-02-15 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,830.87 | 0 |
| 2024-02-13 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,830.87 | 0 |
| 2024-02-12 | 1,750.00 | 1,850.00 | 1,650.00 | 1,845.00 | 1,830.87 | 3,900 |
| 2024-02-07 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,850.71 | 0 |
| 2024-02-06 | 1,825.00 | 1,865.00 | 1,745.00 | 1,865.00 | 1,850.71 | 33,300 |
| 2024-02-05 | 1,800.00 | 1,860.00 | 1,760.00 | 1,830.00 | 1,815.98 | 8,100 |
| 2024-02-02 | 1,810.00 | 1,890.00 | 1,600.00 | 1,805.00 | 1,791.17 | 24,300 |
| 2024-02-01 | 1,625.00 | 1,860.00 | 1,555.00 | 1,820.00 | 1,806.06 | 66,000 |
| 2024-01-31 | 1,575.00 | 1,680.00 | 1,550.00 | 1,625.00 | 1,612.55 | 15,600 |
| 2024-01-30 | 1,605.00 | 1,710.00 | 1,450.00 | 1,600.00 | 1,587.74 | 44,100 |
| 2024-01-29 | 1,630.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,587.74 | 57,400 |
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.