Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 14,700 |
| 2025-11-04 | 1,320.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,320.00 | 29,100 |
| 2025-11-03 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 44,700 |
| 2025-10-31 | 1,320.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 37,000 |
| 2025-10-30 | 1,325.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 9,000 |
| 2025-10-29 | 1,315.00 | 1,375.00 | 1,295.00 | 1,330.00 | 1,330.00 | 38,100 |
| 2025-10-28 | 1,515.00 | 1,515.00 | 1,310.00 | 1,315.00 | 1,315.00 | 192,500 |
| 2025-10-27 | 1,315.00 | 1,335.00 | 1,295.00 | 1,315.00 | 1,315.00 | 17,700 |
| 2025-10-24 | 1,360.00 | 1,365.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,200 |
| 2025-10-23 | 1,330.00 | 1,380.00 | 1,305.00 | 1,345.00 | 1,345.00 | 42,100 |
| 2025-10-22 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 13,700 |
| 2025-10-21 | 1,390.00 | 1,390.00 | 1,325.00 | 1,325.00 | 1,325.00 | 139,900 |
| 2025-10-20 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 22,100 |
| 2025-10-17 | 1,440.00 | 1,475.00 | 1,375.00 | 1,380.00 | 1,380.00 | 21,900 |
| 2025-10-16 | 1,515.00 | 1,550.00 | 1,370.00 | 1,440.00 | 1,440.00 | 172,900 |
| 2025-10-15 | 1,455.00 | 1,565.00 | 1,430.00 | 1,500.00 | 1,500.00 | 60,700 |
| 2025-10-14 | 1,550.00 | 1,600.00 | 1,450.00 | 1,490.00 | 1,490.00 | 210,400 |
| 2025-10-13 | 1,400.00 | 1,665.00 | 1,385.00 | 1,545.00 | 1,545.00 | 481,000 |
| 2025-10-10 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 41,300 |
| 2025-10-09 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 28,900 |
| 2025-10-08 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 50,600 |
| 2025-10-07 | 1,355.00 | 1,400.00 | 1,275.00 | 1,400.00 | 1,400.00 | 171,300 |
| 2025-10-06 | 1,395.00 | 1,440.00 | 1,315.00 | 1,315.00 | 1,315.00 | 65,600 |
| 2025-10-03 | 1,440.00 | 1,440.00 | 1,380.00 | 1,395.00 | 1,395.00 | 72,900 |
| 2025-10-02 | 1,480.00 | 1,480.00 | 1,385.00 | 1,440.00 | 1,440.00 | 52,100 |
| 2025-10-01 | 1,545.00 | 1,555.00 | 1,480.00 | 1,495.00 | 1,495.00 | 78,100 |
| 2025-09-30 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 32,400 |
| 2025-09-29 | 1,565.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 27,600 |
| 2025-09-26 | 1,580.00 | 1,590.00 | 1,525.00 | 1,545.00 | 1,545.00 | 55,200 |
| 2025-09-25 | 1,540.00 | 1,590.00 | 1,515.00 | 1,560.00 | 1,560.00 | 68,700 |
| 2025-09-24 | 1,605.00 | 1,605.00 | 1,520.00 | 1,540.00 | 1,540.00 | 108,500 |
| 2025-09-23 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,595.00 | 52,300 |
| 2025-09-22 | 1,610.00 | 1,655.00 | 1,595.00 | 1,620.00 | 1,620.00 | 58,100 |
| 2025-09-19 | 1,645.00 | 1,655.00 | 1,595.00 | 1,610.00 | 1,610.00 | 98,200 |
| 2025-09-18 | 1,715.00 | 1,715.00 | 1,620.00 | 1,635.00 | 1,635.00 | 140,400 |
| 2025-09-17 | 1,600.00 | 1,755.00 | 1,600.00 | 1,670.00 | 1,670.00 | 470,000 |
| 2025-09-16 | 1,600.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | 122,700 |
| 2025-09-15 | 1,635.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,595.00 | 130,800 |
| 2025-09-12 | 1,650.00 | 1,730.00 | 1,515.00 | 1,635.00 | 1,635.00 | 438,900 |
| 2025-09-11 | 1,845.00 | 2,300.00 | 1,570.00 | 1,640.00 | 1,640.00 | 1,489,400 |
| 2025-09-10 | 1,900.00 | 1,900.00 | 1,830.00 | 1,845.00 | 1,845.00 | 368,100 |
| 2025-09-09 | 1,680.00 | 2,010.00 | 1,605.00 | 1,885.00 | 1,885.00 | 1,652,000 |
| 2025-09-08 | 1,510.00 | 1,750.00 | 1,435.00 | 1,700.00 | 1,700.00 | 191,400 |
| 2025-09-05 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2025-09-04 | 1,585.00 | 1,585.00 | 1,495.00 | 1,510.00 | 1,510.00 | 78,000 |
| 2025-09-03 | 1,595.00 | 1,605.00 | 1,535.00 | 1,585.00 | 1,585.00 | 41,200 |
| 2025-09-02 | 1,765.00 | 1,780.00 | 1,400.00 | 1,590.00 | 1,590.00 | 362,500 |
| 2025-09-01 | 1,470.00 | 1,800.00 | 1,340.00 | 1,545.00 | 1,545.00 | 384,300 |
| 2025-08-29 | 1,575.00 | 1,575.00 | 1,375.00 | 1,470.00 | 1,470.00 | 119,700 |
| 2025-08-28 | 1,710.00 | 1,710.00 | 1,455.00 | 1,575.00 | 1,575.00 | 205,900 |
| 2025-08-27 | 1,575.00 | 1,900.00 | 1,565.00 | 1,710.00 | 1,710.00 | 712,900 |
| 2025-08-26 | 1,520.00 | 1,630.00 | 1,515.00 | 1,580.00 | 1,580.00 | 371,900 |
| 2025-08-25 | 1,495.00 | 1,520.00 | 1,380.00 | 1,520.00 | 1,520.00 | 351,900 |
| 2025-08-22 | 1,235.00 | 1,525.00 | 1,210.00 | 1,440.00 | 1,440.00 | 159,200 |
| 2025-08-21 | 1,260.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,225.00 | 4,800 |
| 2025-08-20 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 46,600 |
| 2025-08-19 | 1,200.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,200.00 | 5,900 |
| 2025-08-18 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-08-15 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | 11,900 |
| 2025-08-14 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 23,500 |
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.