Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,980.00 | 2,050.00 | 1,950.00 | 2,010.00 | 1,994.60 | 381,800 |
| 2023-01-25 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,964.83 | 203,300 |
| 2023-01-24 | 1,830.00 | 2,000.00 | 1,810.00 | 1,945.00 | 1,930.10 | 477,900 |
| 2023-01-20 | 1,870.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,815.98 | 60,700 |
| 2023-01-19 | 1,850.00 | 1,885.00 | 1,845.00 | 1,875.00 | 1,860.64 | 159,500 |
| 2023-01-18 | 1,825.00 | 1,910.00 | 1,720.00 | 1,855.00 | 1,840.79 | 904,100 |
| 2023-01-17 | 1,880.00 | 1,880.00 | 1,805.00 | 1,830.00 | 1,815.98 | 245,200 |
| 2023-01-16 | 1,905.00 | 1,960.00 | 1,835.00 | 1,845.00 | 1,830.87 | 403,800 |
| 2023-01-13 | 1,835.00 | 1,980.00 | 1,835.00 | 1,905.00 | 1,890.41 | 700,200 |
| 2023-01-12 | 1,825.00 | 1,880.00 | 1,820.00 | 1,825.00 | 1,811.02 | 260,400 |
| 2023-01-11 | 1,860.00 | 1,915.00 | 1,820.00 | 1,825.00 | 1,811.02 | 283,600 |
| 2023-01-10 | 1,900.00 | 2,000.00 | 1,820.00 | 1,860.00 | 1,845.75 | 4,144,400 |
| 2023-01-09 | 1,800.00 | 2,020.00 | 1,800.00 | 1,900.00 | 1,885.45 | 1,709,800 |
| 2023-01-06 | 2,080.00 | 2,080.00 | 1,935.00 | 1,935.00 | 1,920.18 | 3,590,300 |
| 2023-01-05 | 2,160.00 | 2,160.00 | 2,010.00 | 2,080.00 | 2,064.07 | 1,412,200 |
| 2023-01-04 | 2,240.00 | 2,380.00 | 2,090.00 | 2,160.00 | 2,143.45 | 1,342,700 |
| 2023-01-03 | 2,230.00 | 2,520.00 | 2,200.00 | 2,240.00 | 2,222.84 | 1,914,400 |
| 2023-01-02 | 2,180.00 | 2,290.00 | 2,040.00 | 2,240.00 | 2,222.84 | 1,360,400 |
| 2022-12-30 | 1,980.00 | 2,250.00 | 1,910.00 | 2,180.00 | 2,163.30 | 7,236,300 |
| 2022-12-29 | 1,900.00 | 1,990.00 | 1,790.00 | 1,970.00 | 1,954.91 | 6,929,000 |
| 2022-12-28 | 1,920.00 | 1,920.00 | 1,880.00 | 1,900.00 | 1,885.45 | 954,600 |
| 2022-12-27 | 1,850.00 | 1,930.00 | 1,745.00 | 1,920.00 | 1,905.29 | 6,019,000 |
| 2022-12-26 | 1,865.00 | 1,875.00 | 1,745.00 | 1,855.00 | 1,840.79 | 10,089,800 |
| 2022-12-23 | 1,745.00 | 1,860.00 | 1,735.00 | 1,845.00 | 1,830.87 | 18,496,300 |
| 2022-12-22 | 1,750.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,731.63 | 3,810,500 |
| 2022-12-21 | 1,345.00 | 1,745.00 | 1,345.00 | 1,745.00 | 1,731.63 | 19,415,900 |
| 2022-12-20 | 1,445.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,433.93 | 953,400 |
| 2022-12-19 | 1,675.00 | 1,675.00 | 1,550.00 | 1,550.00 | 1,538.13 | 1,412,800 |
| 2022-12-16 | 1,520.00 | 1,725.00 | 1,520.00 | 1,665.00 | 1,652.25 | 7,548,300 |
| 2022-12-15 | 1,505.00 | 1,570.00 | 1,505.00 | 1,515.00 | 1,503.40 | 924,000 |
| 2022-12-14 | 1,535.00 | 1,600.00 | 1,500.00 | 1,505.00 | 1,493.47 | 3,779,000 |
| 2022-12-13 | 1,475.00 | 1,555.00 | 1,425.00 | 1,535.00 | 1,523.24 | 2,356,200 |
| 2022-12-12 | 1,360.00 | 1,475.00 | 1,355.00 | 1,475.00 | 1,463.70 | 2,547,200 |
| 2022-12-09 | 1,425.00 | 1,450.00 | 1,350.00 | 1,355.00 | 1,344.62 | 4,772,600 |
| 2022-12-08 | 1,310.00 | 1,475.00 | 1,240.00 | 1,420.00 | 1,409.12 | 5,511,300 |
| 2022-12-07 | 1,100.00 | 1,335.00 | 1,100.00 | 1,300.00 | 1,290.04 | 5,834,200 |
| 2022-12-06 | 1,160.00 | 1,325.00 | 1,050.00 | 1,100.00 | 1,091.57 | 16,194,800 |
| 2022-12-05 | 880.00 | 1,085.00 | 855.00 | 1,085.00 | 1,076.69 | 14,648,500 |
| 2022-12-02 | 850.00 | 880.00 | 850.00 | 870.00 | 863.34 | 1,121,100 |
| 2022-12-01 | 855.00 | 855.00 | 815.00 | 855.00 | 848.45 | 984,000 |
| 2022-11-30 | 815.00 | 895.00 | 805.00 | 855.00 | 848.45 | 1,556,000 |
| 2022-11-29 | 800.00 | 820.00 | 800.00 | 815.00 | 808.76 | 814,700 |
| 2022-11-28 | 820.00 | 820.00 | 800.00 | 810.00 | 803.80 | 996,800 |
| 2022-11-25 | 820.00 | 825.00 | 805.00 | 820.00 | 813.72 | 240,700 |
| 2022-11-24 | 825.00 | 835.00 | 820.00 | 825.00 | 818.68 | 605,900 |
| 2022-11-23 | 815.00 | 820.00 | 810.00 | 820.00 | 813.72 | 689,000 |
| 2022-11-22 | 810.00 | 820.00 | 810.00 | 815.00 | 808.76 | 858,300 |
| 2022-11-21 | 810.00 | 820.00 | 805.00 | 810.00 | 803.80 | 1,633,600 |
| 2022-11-18 | 830.00 | 835.00 | 810.00 | 810.00 | 803.80 | 766,700 |
| 2022-11-17 | 800.00 | 835.00 | 790.00 | 830.00 | 823.64 | 1,330,500 |
| 2022-11-16 | 770.00 | 810.00 | 770.00 | 800.00 | 793.87 | 1,237,000 |
| 2022-11-15 | 835.00 | 850.00 | 795.00 | 805.00 | 798.83 | 3,143,600 |
| 2022-11-14 | 820.00 | 860.00 | 800.00 | 835.00 | 828.60 | 6,504,200 |
| 2022-11-11 | 920.00 | 925.00 | 860.00 | 860.00 | 853.41 | 6,998,700 |
| 2022-11-10 | 925.00 | 960.00 | 875.00 | 920.00 | 912.95 | 18,815,200 |
| 2022-11-09 | 910.00 | 1,045.00 | 800.00 | 930.00 | 922.88 | 56,761,600 |
| 2022-11-08 | 690.00 | 860.00 | 690.00 | 860.00 | 853.41 | 42,598,400 |
← NewerPage 16 of 16 · 957 trading days
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.