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
2023-08-042,700.002,700.002,600.002,700.002,679.32187,600
2023-08-032,700.002,760.002,700.002,700.002,679.3224,300
2023-08-022,500.002,800.002,330.002,700.002,679.32126,500
2023-08-012,700.002,720.002,500.002,520.002,500.7053,200
2023-07-312,510.002,750.002,410.002,700.002,679.3264,600
2023-07-282,540.002,630.002,530.002,530.002,510.6218,900
2023-07-272,620.002,700.002,530.002,670.002,649.55144,100
2023-07-262,690.002,690.002,560.002,630.002,609.8574,900
2023-07-252,750.002,750.002,600.002,690.002,669.4019,400
2023-07-242,730.002,810.002,730.002,750.002,728.9412,600
2023-07-212,800.002,800.002,640.002,740.002,719.0131,300
2023-07-202,900.002,970.002,740.002,800.002,778.5544,000
2023-07-182,610.002,990.002,560.002,900.002,877.7972,500
2023-07-172,690.002,690.002,530.002,610.002,590.0171,400
2023-07-142,800.002,830.002,730.002,740.002,719.0160,100
2023-07-132,960.002,960.002,830.002,840.002,818.2525,000
2023-07-122,900.003,190.002,700.002,960.002,937.33336,700
2023-07-112,940.002,940.002,490.002,900.002,877.79326,200
2023-07-102,700.002,990.002,700.002,910.002,887.71211,200
2023-07-072,480.002,690.002,360.002,690.002,669.40494,300
2023-07-062,430.002,480.002,360.002,480.002,461.00346,400
2023-07-052,450.002,450.002,320.002,430.002,411.39440,200
2023-07-042,300.002,590.002,210.002,450.002,431.23503,200
2023-07-032,420.002,420.002,060.002,370.002,351.85371,500
2023-06-272,300.002,450.002,200.002,420.002,401.46333,400
2023-06-262,270.002,290.002,160.002,290.002,272.46183,800
2023-06-232,100.002,310.002,010.002,270.002,252.61300,900
2023-06-222,070.002,100.002,000.002,100.002,083.9188,900
2023-06-211,990.002,070.001,930.002,070.002,054.14159,100
2023-06-201,990.002,010.001,980.002,000.001,984.6879,700
2023-06-191,950.001,995.001,950.001,995.001,979.7216,200
2023-06-161,995.001,995.001,990.001,990.001,974.76200
2023-06-151,955.002,000.001,910.001,995.001,979.7213,100
2023-06-141,970.001,970.001,910.001,920.001,905.2921,000
2023-06-131,990.001,990.001,950.001,970.001,954.9115,100
2023-06-121,990.001,995.001,955.001,970.001,954.9165,600
2023-06-091,950.002,000.001,950.002,000.001,984.686,500
2023-06-081,955.002,150.001,935.001,965.001,949.9528,700
2023-06-071,955.001,960.001,910.001,920.001,905.2914,900
2023-06-061,965.001,965.001,930.001,955.001,940.0323,400
2023-06-051,930.001,965.001,855.001,965.001,949.9531,900
2023-05-312,050.002,050.001,910.001,910.001,895.37101,800
2023-05-302,010.002,050.001,935.002,050.002,034.3012,100
2023-05-291,985.002,040.001,935.001,935.001,920.18101,400
2023-05-262,070.002,100.002,070.002,080.002,064.0757,800
2023-05-252,040.002,140.002,030.002,120.002,103.7654,800
2023-05-242,050.002,100.002,030.002,040.002,024.3725,400
2023-05-232,090.002,200.002,090.002,150.002,133.5356,400
2023-05-222,030.002,130.002,030.002,040.002,024.3745,400
2023-05-192,240.002,240.001,995.002,030.002,014.45175,300
2023-05-172,280.002,350.002,110.002,140.002,123.61145,400
2023-05-162,110.002,290.002,110.002,260.002,242.69136,700
2023-05-152,170.002,170.002,020.002,110.002,093.84151,700
2023-05-122,250.002,250.002,150.002,170.002,153.3897,200
2023-05-112,260.002,280.002,200.002,240.002,222.8456,300
2023-05-102,000.002,240.001,990.002,240.002,222.84154,200
2023-05-091,985.002,090.001,965.002,080.002,064.07228,100
2023-05-081,965.001,990.001,900.001,985.001,969.80104,700
2023-05-051,940.001,965.001,930.001,930.001,915.2277,800
2023-05-041,945.001,950.001,880.001,940.001,925.14100,700
← NewerPage 14 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.