Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CBUT.JK stock page

Citra Borneo Utama historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,020.002,090.002,020.002,080.002,064.072,200
2023-10-302,050.002,100.002,050.002,080.002,064.077,000
2023-10-272,000.002,050.001,885.002,050.002,034.3016,000
2023-10-262,020.002,100.002,020.002,050.002,034.302,000
2023-10-252,180.002,180.002,000.002,100.002,083.919,900
2023-10-242,170.002,170.002,120.002,170.002,153.3810,600
2023-10-232,170.002,200.002,160.002,170.002,153.382,700
2023-10-202,160.002,250.002,160.002,170.002,153.3810,000
2023-10-192,240.002,300.002,130.002,240.002,222.8411,900
2023-10-182,400.002,400.002,210.002,280.002,262.544,000
2023-10-172,400.002,410.002,130.002,400.002,381.6251,800
2023-10-162,650.002,650.002,350.002,410.002,391.5411,500
2023-10-132,670.002,670.002,670.002,670.002,649.55500
2023-10-122,620.002,710.002,620.002,670.002,649.555,000
2023-10-112,670.002,770.002,630.002,700.002,679.3220,800
2023-10-102,790.002,800.002,400.002,690.002,669.4036,700
2023-10-092,800.002,800.002,730.002,790.002,768.637,800
2023-10-062,930.002,930.002,800.002,810.002,788.4810,600
2023-10-052,950.003,000.002,950.002,980.002,957.171,000
2023-10-042,990.002,990.002,810.002,950.002,927.408,800
2023-10-033,080.003,080.002,970.002,990.002,967.103,400
2023-10-022,970.003,100.002,970.003,080.003,056.411,100
2023-09-293,060.003,100.002,990.003,100.003,076.256,600
2023-09-273,060.003,060.003,000.003,060.003,036.563,600
2023-09-263,070.003,090.003,000.003,060.003,036.564,200
2023-09-253,000.003,120.003,000.003,100.003,076.259,600
2023-09-223,050.003,100.002,990.003,030.003,006.797,500
2023-09-213,010.003,190.002,980.003,020.002,996.8724,400
2023-09-202,970.003,540.002,970.002,970.002,947.2598,500
2023-09-193,390.003,430.002,970.002,970.002,947.2521,600
2023-09-183,490.003,490.003,350.003,470.003,443.4212,800
2023-09-153,500.003,500.003,490.003,490.003,463.271,400
2023-09-143,530.003,530.003,360.003,500.003,473.194,600
2023-09-133,350.003,600.003,310.003,540.003,512.886,100
2023-09-123,600.003,600.003,290.003,350.003,324.3419,800
2023-09-113,550.003,690.003,500.003,600.003,572.4223,800
2023-09-083,450.003,500.003,420.003,500.003,473.197,100
2023-09-073,510.003,510.003,420.003,470.003,443.429,800
2023-09-063,030.003,510.002,900.003,510.003,483.1129,900
2023-09-053,090.003,090.003,020.003,040.003,016.7129,000
2023-09-043,200.003,200.003,100.003,160.003,135.809,100
2023-09-013,300.003,300.003,190.003,210.003,185.412,800
2023-08-313,250.003,330.003,180.003,300.003,274.7239,600
2023-08-303,350.003,350.003,030.003,250.003,225.116,700
2023-08-293,320.003,400.003,320.003,350.003,324.348,900
2023-08-283,120.003,390.003,080.003,320.003,294.5712,400
2023-08-253,190.003,190.003,100.003,120.003,096.107,200
2023-08-243,340.003,340.003,100.003,190.003,165.5710,100
2023-08-233,320.003,320.003,310.003,320.003,294.575,000
2023-08-223,290.003,360.003,260.003,320.003,294.5725,200
2023-08-213,450.003,450.003,280.003,290.003,264.808,700
2023-08-183,520.003,520.003,430.003,450.003,423.5710,200
2023-08-163,900.003,900.003,400.003,520.003,493.0494,800
2023-08-153,370.004,000.003,370.003,880.003,850.2870,000
2023-08-143,400.003,400.003,260.003,390.003,364.0320,300
2023-08-113,400.003,550.003,330.003,360.003,334.26183,100
2023-08-102,960.003,450.002,960.003,350.003,324.34167,800
2023-08-092,730.002,990.002,720.002,950.002,927.40222,900
2023-08-082,720.002,760.002,710.002,740.002,719.015,500
2023-08-072,700.002,700.002,690.002,700.002,679.326,100
← NewerPage 13 of 16 · 957 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-069.2300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.