Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 855.00 | 860.00 | 810.00 | 830.00 | 830.00 | 35,900 |
| 2026-05-01 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-04-30 | 885.00 | 890.00 | 830.00 | 855.00 | 855.00 | 51,500 |
| 2026-04-29 | 885.00 | 890.00 | 860.00 | 885.00 | 885.00 | 55,100 |
| 2026-04-28 | 865.00 | 900.00 | 815.00 | 890.00 | 890.00 | 69,200 |
| 2026-04-27 | 855.00 | 890.00 | 855.00 | 855.00 | 855.00 | 53,300 |
| 2026-04-24 | 960.00 | 1,130.00 | 830.00 | 860.00 | 860.00 | 416,300 |
| 2026-04-23 | 955.00 | 965.00 | 900.00 | 905.00 | 905.00 | 60,400 |
| 2026-04-22 | 965.00 | 965.00 | 915.00 | 955.00 | 955.00 | 101,400 |
| 2026-04-21 | 890.00 | 1,080.00 | 890.00 | 955.00 | 955.00 | 467,800 |
| 2026-04-20 | 885.00 | 915.00 | 865.00 | 865.00 | 865.00 | 34,400 |
| 2026-04-17 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 13,000 |
| 2026-04-16 | 885.00 | 885.00 | 855.00 | 855.00 | 855.00 | 45,900 |
| 2026-04-15 | 870.00 | 895.00 | 855.00 | 885.00 | 885.00 | 58,000 |
| 2026-04-14 | 815.00 | 855.00 | 810.00 | 855.00 | 855.00 | 42,500 |
| 2026-04-13 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | 28,300 |
| 2026-04-10 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 33,600 |
| 2026-04-09 | 775.00 | 810.00 | 770.00 | 795.00 | 795.00 | 35,700 |
| 2026-04-08 | 770.00 | 800.00 | 770.00 | 775.00 | 775.00 | 32,900 |
| 2026-04-07 | 775.00 | 780.00 | 750.00 | 770.00 | 770.00 | 23,300 |
| 2026-04-06 | 815.00 | 815.00 | 770.00 | 775.00 | 775.00 | 38,500 |
| 2026-04-02 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | 31,700 |
| 2026-04-01 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | 17,000 |
| 2026-03-31 | 820.00 | 840.00 | 810.00 | 815.00 | 815.00 | 15,600 |
| 2026-03-30 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | 18,700 |
| 2026-03-27 | 825.00 | 850.00 | 820.00 | 840.00 | 840.00 | 16,500 |
| 2026-03-26 | 860.00 | 860.00 | 800.00 | 825.00 | 825.00 | 57,800 |
| 2026-03-25 | 940.00 | 940.00 | 830.00 | 840.00 | 840.00 | 24,300 |
| 2026-03-17 | 820.00 | 950.00 | 820.00 | 830.00 | 830.00 | 30,800 |
| 2026-03-16 | 855.00 | 900.00 | 820.00 | 820.00 | 820.00 | 24,000 |
| 2026-03-13 | 880.00 | 885.00 | 850.00 | 855.00 | 855.00 | 25,400 |
| 2026-03-12 | 910.00 | 910.00 | 870.00 | 890.00 | 890.00 | 18,600 |
| 2026-03-11 | 905.00 | 945.00 | 885.00 | 885.00 | 885.00 | 32,600 |
| 2026-03-10 | 1,090.00 | 1,130.00 | 880.00 | 905.00 | 905.00 | 202,100 |
| 2026-03-09 | 905.00 | 1,130.00 | 860.00 | 1,025.00 | 1,025.00 | 178,000 |
| 2026-03-06 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | 23,100 |
| 2026-03-05 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 2,100 |
| 2026-03-04 | 940.00 | 940.00 | 905.00 | 910.00 | 910.00 | 14,900 |
| 2026-03-03 | 950.00 | 960.00 | 935.00 | 935.00 | 935.00 | 11,500 |
| 2026-03-02 | 1,010.00 | 1,010.00 | 905.00 | 950.00 | 950.00 | 44,700 |
| 2026-02-27 | 970.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 27,800 |
| 2026-02-26 | 995.00 | 1,030.00 | 965.00 | 975.00 | 975.00 | 18,900 |
| 2026-02-25 | 995.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | 26,800 |
| 2026-02-24 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 8,100 |
| 2026-02-23 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 17,000 |
| 2026-02-20 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 10,100 |
| 2026-02-19 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | 35,200 |
| 2026-02-18 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 12,400 |
| 2026-02-13 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | 29,200 |
| 2026-02-12 | 1,000.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | 6,600 |
| 2026-02-11 | 985.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 24,900 |
| 2026-02-10 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 33,000 |
| 2026-02-09 | 985.00 | 985.00 | 950.00 | 975.00 | 975.00 | 61,500 |
| 2026-02-06 | 1,015.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | 27,600 |
| 2026-02-05 | 1,040.00 | 1,040.00 | 995.00 | 1,015.00 | 1,015.00 | 24,800 |
| 2026-02-04 | 1,035.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 14,400 |
| 2026-02-03 | 1,030.00 | 1,040.00 | 975.00 | 1,035.00 | 1,035.00 | 22,600 |
| 2026-02-02 | 1,015.00 | 1,035.00 | 960.00 | 1,030.00 | 1,030.00 | 45,500 |
| 2026-01-30 | 1,000.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | 31,100 |
| 2026-01-29 | 960.00 | 985.00 | 875.00 | 975.00 | 975.00 | 80,800 |
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.