Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,255.00 | 1,320.00 | 1,245.00 | 1,250.00 | 1,250.00 | 71,800 |
| 2025-08-12 | 1,205.00 | 1,395.00 | 1,205.00 | 1,245.00 | 1,245.00 | 161,000 |
| 2025-08-11 | 1,200.00 | 1,250.00 | 1,160.00 | 1,170.00 | 1,170.00 | 13,800 |
| 2025-08-08 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 25,300 |
| 2025-08-07 | 1,275.00 | 1,275.00 | 1,200.00 | 1,220.00 | 1,220.00 | 67,400 |
| 2025-08-06 | 1,315.00 | 1,510.00 | 1,235.00 | 1,285.00 | 1,285.00 | 340,400 |
| 2025-08-05 | 1,160.00 | 1,400.00 | 1,155.00 | 1,300.00 | 1,300.00 | 290,300 |
| 2025-08-04 | 1,330.00 | 1,330.00 | 1,140.00 | 1,140.00 | 1,140.00 | 147,800 |
| 2025-08-01 | 1,320.00 | 1,350.00 | 1,150.00 | 1,330.00 | 1,330.00 | 270,400 |
| 2025-07-31 | 1,235.00 | 1,345.00 | 1,095.00 | 1,290.00 | 1,290.00 | 380,500 |
| 2025-07-30 | 1,005.00 | 1,255.00 | 1,000.00 | 1,210.00 | 1,210.00 | 464,800 |
| 2025-07-29 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 12,000 |
| 2025-07-28 | 1,010.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 35,600 |
| 2025-07-25 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 4,200 |
| 2025-07-24 | 990.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 13,900 |
| 2025-07-23 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,500 |
| 2025-07-22 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 11,700 |
| 2025-07-21 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 7,800 |
| 2025-07-18 | 1,030.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | 12,700 |
| 2025-07-17 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 400 |
| 2025-07-16 | 1,020.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | 25,100 |
| 2025-07-15 | 1,020.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10,700 |
| 2025-07-14 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 4,500 |
| 2025-07-11 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,600 |
| 2025-07-10 | 1,060.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | 9,400 |
| 2025-07-09 | 1,040.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 8,500 |
| 2025-07-08 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 4,400 |
| 2025-07-07 | 1,075.00 | 1,075.00 | 1,020.00 | 1,045.00 | 1,045.00 | 12,900 |
| 2025-07-04 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3,600 |
| 2025-07-03 | 1,060.00 | 1,160.00 | 1,010.00 | 1,040.00 | 1,040.00 | 43,100 |
| 2025-07-02 | 1,145.00 | 1,150.00 | 1,055.00 | 1,090.00 | 1,090.00 | 27,800 |
| 2025-07-01 | 1,155.00 | 1,155.00 | 1,095.00 | 1,095.00 | 1,095.00 | 14,200 |
| 2025-06-30 | 1,090.00 | 1,180.00 | 1,005.00 | 1,155.00 | 1,155.00 | 176,800 |
| 2025-06-26 | 1,070.00 | 1,285.00 | 1,000.00 | 1,085.00 | 1,085.00 | 660,400 |
| 2025-06-25 | 1,225.00 | 1,230.00 | 1,045.00 | 1,045.00 | 1,045.00 | 280,800 |
| 2025-06-24 | 1,250.00 | 1,250.00 | 1,150.00 | 1,225.00 | 1,225.00 | 177,700 |
| 2025-06-23 | 1,215.00 | 1,350.00 | 1,215.00 | 1,250.00 | 1,250.00 | 30,100 |
| 2025-06-20 | 1,245.00 | 1,485.00 | 1,115.00 | 1,255.00 | 1,255.00 | 426,900 |
| 2025-06-19 | 1,490.00 | 1,640.00 | 1,250.00 | 1,250.00 | 1,250.00 | 719,400 |
| 2025-06-18 | 1,495.00 | 1,500.00 | 1,315.00 | 1,470.00 | 1,470.00 | 274,500 |
| 2025-06-17 | 1,490.00 | 1,490.00 | 1,445.00 | 1,455.00 | 1,455.00 | 201,900 |
| 2025-06-16 | 1,415.00 | 1,495.00 | 1,210.00 | 1,480.00 | 1,480.00 | 263,800 |
| 2025-06-13 | 1,430.00 | 1,450.00 | 1,380.00 | 1,420.00 | 1,420.00 | 57,700 |
| 2025-06-12 | 1,450.00 | 1,495.00 | 1,390.00 | 1,430.00 | 1,430.00 | 65,700 |
| 2025-06-11 | 1,420.00 | 1,480.00 | 1,410.00 | 1,435.00 | 1,435.00 | 178,300 |
| 2025-06-10 | 1,200.00 | 1,500.00 | 1,200.00 | 1,410.00 | 1,410.00 | 409,000 |
| 2025-06-05 | 1,210.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,200.00 | 206,100 |
| 2025-06-04 | 1,120.00 | 1,260.00 | 1,030.00 | 1,165.00 | 1,165.00 | 173,300 |
| 2025-06-03 | 980.00 | 1,200.00 | 980.00 | 1,120.00 | 1,120.00 | 149,200 |
| 2025-06-02 | 1,035.00 | 1,035.00 | 985.00 | 1,000.00 | 1,000.00 | 8,200 |
| 2025-05-28 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 5,100 |
| 2025-05-27 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 28,900 |
| 2025-05-26 | 980.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 7,900 |
| 2025-05-23 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 2,600 |
| 2025-05-22 | 1,010.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 4,800 |
| 2025-05-21 | 1,025.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 26,000 |
| 2025-05-20 | 1,015.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 15,800 |
| 2025-05-19 | 1,005.00 | 1,050.00 | 995.00 | 1,015.00 | 1,015.00 | 27,800 |
| 2025-05-16 | 1,045.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | 43,400 |
| 2025-05-15 | 1,050.00 | 1,100.00 | 1,015.00 | 1,065.00 | 1,065.00 | 34,800 |
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.