Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,900.00 | 2,310.00 | 1,505.00 | 1,755.00 | 1,741.56 | 924,700 |
| 2024-01-25 | 1,485.00 | 1,855.00 | 1,485.00 | 1,855.00 | 1,840.79 | 160,600 |
| 2024-01-24 | 1,550.00 | 1,560.00 | 1,450.00 | 1,485.00 | 1,473.63 | 4,100 |
| 2024-01-23 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,498.43 | 3,700 |
| 2024-01-22 | 1,580.00 | 1,580.00 | 1,535.00 | 1,550.00 | 1,538.13 | 2,500 |
| 2024-01-19 | 1,565.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,587.74 | 5,400 |
| 2024-01-18 | 1,610.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,567.90 | 9,300 |
| 2024-01-17 | 1,590.00 | 1,590.00 | 1,515.00 | 1,580.00 | 1,567.90 | 3,000 |
| 2024-01-16 | 1,500.00 | 1,610.00 | 1,500.00 | 1,605.00 | 1,592.71 | 2,600 |
| 2024-01-15 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,523.24 | 0 |
| 2024-01-12 | 1,600.00 | 1,600.00 | 1,535.00 | 1,535.00 | 1,523.24 | 2,100 |
| 2024-01-11 | 1,695.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,587.74 | 3,800 |
| 2024-01-10 | 1,560.00 | 1,710.00 | 1,475.00 | 1,700.00 | 1,686.98 | 19,200 |
| 2024-01-09 | 1,755.00 | 1,755.00 | 1,360.00 | 1,560.00 | 1,548.05 | 33,500 |
| 2024-01-08 | 1,750.00 | 1,760.00 | 1,705.00 | 1,755.00 | 1,741.56 | 7,700 |
| 2024-01-05 | 1,755.00 | 1,790.00 | 1,700.00 | 1,760.00 | 1,746.52 | 36,000 |
| 2024-01-04 | 1,790.00 | 1,790.00 | 1,740.00 | 1,760.00 | 1,746.52 | 1,800 |
| 2024-01-03 | 1,765.00 | 1,850.00 | 1,765.00 | 1,790.00 | 1,776.29 | 8,500 |
| 2024-01-02 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,751.48 | 3,800 |
| 2023-12-29 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,751.48 | 13,700 |
| 2023-12-28 | 1,820.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,791.17 | 10,100 |
| 2023-12-27 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,845.75 | 2,200 |
| 2023-12-22 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,880.48 | 3,500 |
| 2023-12-21 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,969.80 | 1,300 |
| 2023-12-20 | 2,000.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,974.76 | 13,400 |
| 2023-12-19 | 1,875.00 | 2,090.00 | 1,750.00 | 2,060.00 | 2,044.22 | 33,400 |
| 2023-12-18 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 1,875.52 | 42,000 |
| 2023-12-15 | 1,785.00 | 2,200.00 | 1,785.00 | 2,100.00 | 2,083.91 | 19,100 |
| 2023-12-14 | 1,800.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,771.33 | 900 |
| 2023-12-13 | 1,830.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,781.25 | 900 |
| 2023-12-12 | 1,835.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,815.98 | 1,900 |
| 2023-12-11 | 1,900.00 | 1,900.00 | 1,835.00 | 1,885.00 | 1,870.56 | 5,600 |
| 2023-12-08 | 1,875.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,870.56 | 2,300 |
| 2023-12-07 | 1,950.00 | 1,960.00 | 1,870.00 | 1,870.00 | 1,855.68 | 8,400 |
| 2023-12-06 | 1,955.00 | 2,100.00 | 1,950.00 | 1,965.00 | 1,949.95 | 6,300 |
| 2023-12-05 | 1,970.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,940.03 | 1,400 |
| 2023-12-04 | 1,950.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,959.87 | 1,700 |
| 2023-12-01 | 1,965.00 | 1,965.00 | 1,930.00 | 1,935.00 | 1,920.18 | 7,400 |
| 2023-11-30 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,984.68 | 8,800 |
| 2023-11-29 | 2,010.00 | 2,060.00 | 1,980.00 | 2,000.00 | 1,984.68 | 3,400 |
| 2023-11-28 | 2,050.00 | 2,100.00 | 1,910.00 | 2,030.00 | 2,014.45 | 104,400 |
| 2023-11-27 | 2,050.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,044.22 | 4,700 |
| 2023-11-24 | 2,260.00 | 2,260.00 | 2,040.00 | 2,070.00 | 2,054.14 | 38,400 |
| 2023-11-23 | 1,910.00 | 2,500.00 | 1,910.00 | 2,260.00 | 2,242.69 | 26,000 |
| 2023-11-22 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,994.60 | 2,300 |
| 2023-11-21 | 2,100.00 | 2,140.00 | 2,000.00 | 2,010.00 | 1,994.60 | 8,600 |
| 2023-11-20 | 2,200.00 | 2,200.00 | 2,050.00 | 2,140.00 | 2,123.61 | 4,300 |
| 2023-11-17 | 2,190.00 | 2,190.00 | 2,050.00 | 2,100.00 | 2,083.91 | 4,500 |
| 2023-11-16 | 2,290.00 | 2,340.00 | 2,190.00 | 2,190.00 | 2,173.23 | 6,500 |
| 2023-11-15 | 2,350.00 | 2,350.00 | 2,160.00 | 2,200.00 | 2,183.15 | 8,900 |
| 2023-11-14 | 2,520.00 | 2,550.00 | 2,250.00 | 2,350.00 | 2,332.00 | 36,700 |
| 2023-11-13 | 2,190.00 | 2,560.00 | 2,190.00 | 2,520.00 | 2,500.70 | 54,500 |
| 2023-11-10 | 1,975.00 | 2,230.00 | 1,940.00 | 2,190.00 | 2,173.23 | 12,200 |
| 2023-11-09 | 1,950.00 | 1,950.00 | 1,915.00 | 1,940.00 | 1,925.14 | 8,400 |
| 2023-11-08 | 2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,935.06 | 3,900 |
| 2023-11-07 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,034.30 | 600 |
| 2023-11-06 | 2,070.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,054.14 | 1,400 |
| 2023-11-03 | 2,070.00 | 2,070.00 | 1,905.00 | 2,070.00 | 2,054.14 | 9,600 |
| 2023-11-02 | 2,010.00 | 2,070.00 | 2,010.00 | 2,070.00 | 2,054.14 | 600 |
| 2023-11-01 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,083.91 | 9,200 |
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.