Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,890.00 | 1,940.00 | 1,890.00 | 1,935.00 | 1,920.18 | 5,200 |
| 2023-05-02 | 1,940.00 | 1,940.00 | 1,810.00 | 1,890.00 | 1,875.52 | 26,100 |
| 2023-04-28 | 1,885.00 | 1,950.00 | 1,885.00 | 1,940.00 | 1,925.14 | 98,200 |
| 2023-04-27 | 1,830.00 | 1,950.00 | 1,760.00 | 1,900.00 | 1,885.45 | 14,600 |
| 2023-04-26 | 1,755.00 | 1,950.00 | 1,720.00 | 1,865.00 | 1,850.71 | 41,500 |
| 2023-04-18 | 1,810.00 | 1,820.00 | 1,750.00 | 1,810.00 | 1,796.14 | 6,300 |
| 2023-04-17 | 1,790.00 | 1,825.00 | 1,705.00 | 1,810.00 | 1,796.14 | 51,000 |
| 2023-04-14 | 1,775.00 | 1,805.00 | 1,735.00 | 1,790.00 | 1,776.29 | 43,900 |
| 2023-04-13 | 1,760.00 | 1,775.00 | 1,665.00 | 1,775.00 | 1,761.40 | 161,900 |
| 2023-04-12 | 1,790.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,756.44 | 20,300 |
| 2023-04-11 | 1,745.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,776.29 | 57,700 |
| 2023-04-10 | 1,740.00 | 1,775.00 | 1,695.00 | 1,745.00 | 1,731.63 | 77,000 |
| 2023-04-06 | 1,775.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,726.67 | 81,500 |
| 2023-04-05 | 1,820.00 | 1,830.00 | 1,775.00 | 1,775.00 | 1,761.40 | 58,900 |
| 2023-04-04 | 1,855.00 | 1,875.00 | 1,825.00 | 1,850.00 | 1,835.83 | 39,700 |
| 2023-04-03 | 2,050.00 | 2,050.00 | 1,890.00 | 1,900.00 | 1,885.45 | 162,700 |
| 2023-03-31 | 1,925.00 | 2,020.00 | 1,855.00 | 2,020.00 | 2,004.53 | 652,800 |
| 2023-03-30 | 1,775.00 | 1,940.00 | 1,750.00 | 1,925.00 | 1,910.26 | 158,300 |
| 2023-03-29 | 1,780.00 | 1,820.00 | 1,750.00 | 1,785.00 | 1,771.33 | 64,200 |
| 2023-03-28 | 1,760.00 | 1,975.00 | 1,705.00 | 1,780.00 | 1,766.37 | 224,700 |
| 2023-03-27 | 1,695.00 | 1,750.00 | 1,670.00 | 1,710.00 | 1,696.90 | 86,900 |
| 2023-03-24 | 1,745.00 | 1,805.00 | 1,680.00 | 1,695.00 | 1,682.02 | 137,200 |
| 2023-03-21 | 1,700.00 | 1,805.00 | 1,700.00 | 1,730.00 | 1,716.75 | 55,600 |
| 2023-03-20 | 1,790.00 | 1,790.00 | 1,705.00 | 1,705.00 | 1,691.94 | 146,500 |
| 2023-03-17 | 1,835.00 | 1,835.00 | 1,765.00 | 1,830.00 | 1,815.98 | 68,200 |
| 2023-03-16 | 1,900.00 | 1,900.00 | 1,755.00 | 1,835.00 | 1,820.94 | 26,500 |
| 2023-03-15 | 1,910.00 | 1,910.00 | 1,860.00 | 1,885.00 | 1,870.56 | 215,100 |
| 2023-03-14 | 1,900.00 | 1,935.00 | 1,870.00 | 1,880.00 | 1,865.60 | 44,600 |
| 2023-03-13 | 1,840.00 | 1,900.00 | 1,800.00 | 1,860.00 | 1,845.75 | 53,000 |
| 2023-03-10 | 1,905.00 | 1,940.00 | 1,840.00 | 1,840.00 | 1,825.91 | 17,400 |
| 2023-03-09 | 1,905.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,890.41 | 127,400 |
| 2023-03-08 | 1,910.00 | 1,930.00 | 1,905.00 | 1,905.00 | 1,890.41 | 177,900 |
| 2023-03-07 | 1,785.00 | 1,905.00 | 1,785.00 | 1,870.00 | 1,855.68 | 198,800 |
| 2023-03-06 | 1,760.00 | 1,835.00 | 1,665.00 | 1,810.00 | 1,796.14 | 492,900 |
| 2023-03-03 | 1,865.00 | 1,885.00 | 1,765.00 | 1,785.00 | 1,771.33 | 42,800 |
| 2023-03-02 | 1,870.00 | 1,895.00 | 1,865.00 | 1,885.00 | 1,870.56 | 45,300 |
| 2023-03-01 | 1,895.00 | 1,895.00 | 1,865.00 | 1,865.00 | 1,850.71 | 36,700 |
| 2023-02-28 | 1,850.00 | 1,955.00 | 1,845.00 | 1,895.00 | 1,880.48 | 132,300 |
| 2023-02-27 | 1,920.00 | 1,925.00 | 1,820.00 | 1,850.00 | 1,835.83 | 140,500 |
| 2023-02-24 | 1,935.00 | 1,950.00 | 1,920.00 | 1,925.00 | 1,910.26 | 66,700 |
| 2023-02-23 | 1,965.00 | 1,975.00 | 1,935.00 | 1,935.00 | 1,920.18 | 63,900 |
| 2023-02-22 | 1,970.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,949.95 | 32,700 |
| 2023-02-21 | 1,985.00 | 1,985.00 | 1,965.00 | 1,970.00 | 1,954.91 | 38,400 |
| 2023-02-20 | 1,985.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,969.80 | 107,600 |
| 2023-02-17 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,969.80 | 83,700 |
| 2023-02-16 | 2,000.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,984.68 | 56,500 |
| 2023-02-15 | 1,995.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,974.76 | 180,700 |
| 2023-02-14 | 2,030.00 | 2,040.00 | 1,995.00 | 2,000.00 | 1,984.68 | 39,900 |
| 2023-02-13 | 1,990.00 | 2,040.00 | 1,985.00 | 1,995.00 | 1,979.72 | 98,400 |
| 2023-02-10 | 2,000.00 | 2,050.00 | 1,990.00 | 2,000.00 | 1,984.68 | 176,400 |
| 2023-02-09 | 1,955.00 | 2,010.00 | 1,955.00 | 2,000.00 | 1,984.68 | 264,400 |
| 2023-02-08 | 1,960.00 | 1,990.00 | 1,900.00 | 1,955.00 | 1,940.03 | 108,300 |
| 2023-02-07 | 2,020.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,944.99 | 236,100 |
| 2023-02-06 | 1,990.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,979.72 | 97,600 |
| 2023-02-03 | 2,040.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,974.76 | 270,500 |
| 2023-02-02 | 1,990.00 | 2,030.00 | 1,980.00 | 2,000.00 | 1,984.68 | 131,100 |
| 2023-02-01 | 1,970.00 | 2,080.00 | 1,910.00 | 1,995.00 | 1,979.72 | 568,900 |
| 2023-01-31 | 2,050.00 | 2,050.00 | 1,910.00 | 1,990.00 | 1,974.76 | 688,000 |
| 2023-01-30 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,034.30 | 232,400 |
| 2023-01-27 | 2,010.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,024.37 | 386,100 |
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.