Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | 60,600 |
| 2026-07-24 | 825.00 | 825.00 | 780.00 | 820.00 | 820.00 | 92,900 |
| 2026-07-23 | 815.00 | 830.00 | 805.00 | 825.00 | 825.00 | 243,900 |
| 2026-07-22 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | 40,400 |
| 2026-07-21 | 805.00 | 875.00 | 805.00 | 815.00 | 815.00 | 169,200 |
| 2026-07-20 | 800.00 | 860.00 | 790.00 | 800.00 | 800.00 | 122,800 |
| 2026-07-17 | 800.00 | 825.00 | 700.00 | 800.00 | 800.00 | 263,600 |
| 2026-07-16 | 810.00 | 810.00 | 780.00 | 790.00 | 790.00 | 78,900 |
| 2026-07-15 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 58,600 |
| 2026-07-14 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | 107,800 |
| 2026-07-13 | 770.00 | 805.00 | 740.00 | 795.00 | 795.00 | 248,700 |
| 2026-07-10 | 805.00 | 825.00 | 780.00 | 785.00 | 785.00 | 78,000 |
| 2026-07-09 | 800.00 | 810.00 | 770.00 | 805.00 | 805.00 | 159,700 |
| 2026-07-08 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 45,100 |
| 2026-07-07 | 800.00 | 820.00 | 790.00 | 815.00 | 815.00 | 130,300 |
| 2026-07-06 | 760.00 | 825.00 | 760.00 | 780.00 | 780.00 | 99,300 |
| 2026-07-03 | 765.00 | 805.00 | 740.00 | 800.00 | 800.00 | 359,500 |
| 2026-07-02 | 740.00 | 765.00 | 695.00 | 760.00 | 760.00 | 293,300 |
| 2026-07-01 | 695.00 | 740.00 | 650.00 | 735.00 | 735.00 | 465,500 |
| 2026-06-30 | 665.00 | 700.00 | 600.00 | 695.00 | 695.00 | 465,900 |
| 2026-06-29 | 655.00 | 730.00 | 650.00 | 665.00 | 665.00 | 81,800 |
| 2026-06-26 | 695.00 | 715.00 | 620.00 | 650.00 | 650.00 | 102,400 |
| 2026-06-25 | 665.00 | 720.00 | 600.00 | 695.00 | 695.00 | 219,700 |
| 2026-06-24 | 705.00 | 755.00 | 665.00 | 665.00 | 665.00 | 138,400 |
| 2026-06-23 | 715.00 | 770.00 | 665.00 | 700.00 | 700.00 | 325,100 |
| 2026-06-22 | 745.00 | 790.00 | 700.00 | 715.00 | 715.00 | 374,400 |
| 2026-06-19 | 705.00 | 840.00 | 705.00 | 745.00 | 745.00 | 2,638,600 |
| 2026-06-18 | 565.00 | 705.00 | 565.00 | 705.00 | 705.00 | 2,025,600 |
| 2026-06-17 | 560.00 | 610.00 | 550.00 | 565.00 | 565.00 | 346,000 |
| 2026-06-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-06-15 | 545.00 | 600.00 | 540.00 | 550.00 | 550.00 | 853,700 |
| 2026-06-12 | 474.00 | 580.00 | 474.00 | 540.00 | 540.00 | 2,062,200 |
| 2026-06-11 | 464.00 | 488.00 | 452.00 | 464.00 | 464.00 | 111,000 |
| 2026-06-10 | 460.00 | 480.00 | 452.00 | 464.00 | 464.00 | 104,300 |
| 2026-06-09 | 448.00 | 468.00 | 420.00 | 468.00 | 468.00 | 105,800 |
| 2026-06-08 | 520.00 | 520.00 | 448.00 | 450.00 | 450.00 | 285,200 |
| 2026-06-05 | 620.00 | 620.00 | 525.00 | 525.00 | 525.00 | 285,300 |
| 2026-06-04 | 555.00 | 665.00 | 474.00 | 615.00 | 615.00 | 512,200 |
| 2026-06-03 | 595.00 | 595.00 | 515.00 | 555.00 | 555.00 | 269,200 |
| 2026-06-02 | 595.00 | 610.00 | 555.00 | 595.00 | 595.00 | 319,400 |
| 2026-06-01 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-05-29 | 610.00 | 610.00 | 525.00 | 605.00 | 605.00 | 226,700 |
| 2026-05-28 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-05-27 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-05-26 | 660.00 | 660.00 | 600.00 | 615.00 | 615.00 | 36,800 |
| 2026-05-25 | 660.00 | 690.00 | 600.00 | 640.00 | 640.00 | 53,000 |
| 2026-05-22 | 600.00 | 685.00 | 590.00 | 650.00 | 650.00 | 55,200 |
| 2026-05-21 | 700.00 | 700.00 | 605.00 | 605.00 | 605.00 | 107,900 |
| 2026-05-20 | 770.00 | 800.00 | 700.00 | 700.00 | 700.00 | 25,700 |
| 2026-05-19 | 800.00 | 820.00 | 700.00 | 750.00 | 750.00 | 47,000 |
| 2026-05-18 | 835.00 | 840.00 | 770.00 | 795.00 | 795.00 | 275,100 |
| 2026-05-15 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-14 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-13 | 795.00 | 800.00 | 780.00 | 780.00 | 780.00 | 48,200 |
| 2026-05-12 | 840.00 | 840.00 | 775.00 | 805.00 | 805.00 | 97,700 |
| 2026-05-11 | 800.00 | 845.00 | 795.00 | 845.00 | 845.00 | 52,900 |
| 2026-05-08 | 815.00 | 840.00 | 770.00 | 795.00 | 795.00 | 114,000 |
| 2026-05-07 | 855.00 | 865.00 | 800.00 | 835.00 | 835.00 | 80,800 |
| 2026-05-06 | 860.00 | 885.00 | 800.00 | 845.00 | 845.00 | 65,500 |
| 2026-05-05 | 825.00 | 830.00 | 800.00 | 830.00 | 830.00 | 37,500 |
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.