Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,070.00 | 1,070.00 | 935.00 | 1,025.00 | 1,025.00 | 165,800 |
| 2026-01-27 | 1,065.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 43,500 |
| 2026-01-26 | 1,060.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 31,300 |
| 2026-01-23 | 1,095.00 | 1,100.00 | 1,030.00 | 1,060.00 | 1,060.00 | 80,400 |
| 2026-01-22 | 1,080.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,045.00 | 63,500 |
| 2026-01-21 | 1,090.00 | 1,160.00 | 1,050.00 | 1,075.00 | 1,075.00 | 95,000 |
| 2026-01-20 | 1,100.00 | 1,125.00 | 1,070.00 | 1,090.00 | 1,090.00 | 35,200 |
| 2026-01-19 | 1,070.00 | 1,140.00 | 1,065.00 | 1,090.00 | 1,090.00 | 113,100 |
| 2026-01-16 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-01-15 | 1,200.00 | 1,215.00 | 1,070.00 | 1,110.00 | 1,110.00 | 104,900 |
| 2026-01-14 | 1,095.00 | 1,200.00 | 1,090.00 | 1,160.00 | 1,160.00 | 169,300 |
| 2026-01-13 | 1,045.00 | 1,120.00 | 1,045.00 | 1,090.00 | 1,090.00 | 130,000 |
| 2026-01-12 | 1,050.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 89,400 |
| 2026-01-09 | 1,050.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 12,200 |
| 2026-01-08 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 79,800 |
| 2026-01-07 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 56,300 |
| 2026-01-06 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 88,800 |
| 2026-01-05 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 71,800 |
| 2026-01-02 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 52,200 |
| 2026-01-01 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2025-12-31 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2025-12-30 | 1,045.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | 49,900 |
| 2025-12-29 | 1,055.00 | 1,105.00 | 1,050.00 | 1,070.00 | 1,070.00 | 17,100 |
| 2025-12-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-12-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-12-24 | 1,045.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 56,200 |
| 2025-12-23 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 54,200 |
| 2025-12-22 | 1,075.00 | 1,075.00 | 1,010.00 | 1,040.00 | 1,040.00 | 110,600 |
| 2025-12-19 | 1,280.00 | 1,280.00 | 1,045.00 | 1,060.00 | 1,060.00 | 754,400 |
| 2025-12-18 | 1,230.00 | 1,265.00 | 1,200.00 | 1,225.00 | 1,225.00 | 24,300 |
| 2025-12-17 | 1,200.00 | 1,270.00 | 1,200.00 | 1,235.00 | 1,235.00 | 3,200 |
| 2025-12-16 | 1,255.00 | 1,295.00 | 1,200.00 | 1,250.00 | 1,250.00 | 22,800 |
| 2025-12-15 | 1,265.00 | 1,275.00 | 1,170.00 | 1,265.00 | 1,265.00 | 44,300 |
| 2025-12-12 | 1,265.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,265.00 | 18,200 |
| 2025-12-11 | 1,295.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | 41,100 |
| 2025-12-10 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 17,300 |
| 2025-12-09 | 1,300.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,310.00 | 40,000 |
| 2025-12-08 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 25,600 |
| 2025-12-05 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 18,500 |
| 2025-12-04 | 1,310.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 77,800 |
| 2025-12-03 | 1,300.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | 57,900 |
| 2025-12-02 | 1,325.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 81,100 |
| 2025-12-01 | 1,405.00 | 1,405.00 | 1,260.00 | 1,325.00 | 1,325.00 | 233,700 |
| 2025-11-28 | 1,580.00 | 1,700.00 | 1,345.00 | 1,360.00 | 1,360.00 | 924,700 |
| 2025-11-27 | 1,520.00 | 1,750.00 | 1,455.00 | 1,580.00 | 1,580.00 | 753,700 |
| 2025-11-26 | 1,530.00 | 1,560.00 | 1,450.00 | 1,490.00 | 1,490.00 | 392,200 |
| 2025-11-25 | 1,500.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | 484,300 |
| 2025-11-24 | 1,480.00 | 1,520.00 | 1,420.00 | 1,500.00 | 1,500.00 | 178,400 |
| 2025-11-21 | 1,515.00 | 1,515.00 | 1,445.00 | 1,485.00 | 1,485.00 | 303,900 |
| 2025-11-20 | 1,470.00 | 1,595.00 | 1,400.00 | 1,485.00 | 1,485.00 | 202,200 |
| 2025-11-19 | 1,540.00 | 1,540.00 | 1,350.00 | 1,470.00 | 1,470.00 | 619,400 |
| 2025-11-18 | 1,430.00 | 1,595.00 | 1,430.00 | 1,500.00 | 1,500.00 | 718,000 |
| 2025-11-17 | 1,435.00 | 1,450.00 | 1,330.00 | 1,430.00 | 1,430.00 | 315,500 |
| 2025-11-14 | 1,300.00 | 1,595.00 | 1,270.00 | 1,425.00 | 1,425.00 | 406,900 |
| 2025-11-13 | 1,295.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 4,400 |
| 2025-11-12 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 25,700 |
| 2025-11-11 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 25,500 |
| 2025-11-10 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 31,400 |
| 2025-11-07 | 1,320.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 10,500 |
| 2025-11-06 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 8,400 |
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.