Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,070.00 | 1,170.00 | 1,040.00 | 1,050.00 | 1,050.00 | 25,100 |
| 2025-05-09 | 1,070.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | 11,900 |
| 2025-05-08 | 1,100.00 | 1,100.00 | 1,030.00 | 1,055.00 | 1,055.00 | 3,300 |
| 2025-05-07 | 1,105.00 | 1,105.00 | 1,065.00 | 1,100.00 | 1,100.00 | 9,500 |
| 2025-05-06 | 1,060.00 | 1,190.00 | 1,025.00 | 1,105.00 | 1,105.00 | 38,300 |
| 2025-05-05 | 1,025.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,060.00 | 8,500 |
| 2025-05-02 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,000 |
| 2025-04-30 | 1,020.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 3,600 |
| 2025-04-29 | 1,030.00 | 1,075.00 | 1,020.00 | 1,020.00 | 1,020.00 | 14,800 |
| 2025-04-28 | 1,065.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | 16,100 |
| 2025-04-25 | 1,020.00 | 1,065.00 | 1,015.00 | 1,065.00 | 1,065.00 | 5,900 |
| 2025-04-24 | 1,065.00 | 1,065.00 | 1,010.00 | 1,065.00 | 1,065.00 | 16,200 |
| 2025-04-23 | 1,105.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | 11,400 |
| 2025-04-22 | 1,095.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,800 |
| 2025-04-21 | 1,110.00 | 1,150.00 | 1,015.00 | 1,125.00 | 1,125.00 | 88,700 |
| 2025-04-17 | 1,170.00 | 1,170.00 | 1,065.00 | 1,110.00 | 1,110.00 | 16,000 |
| 2025-04-16 | 1,265.00 | 1,265.00 | 1,110.00 | 1,180.00 | 1,180.00 | 66,900 |
| 2025-04-15 | 1,010.00 | 1,240.00 | 1,010.00 | 1,240.00 | 1,240.00 | 61,500 |
| 2025-04-14 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
| 2025-04-11 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-04-10 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-04-09 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-04-08 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 2,700 |
| 2025-03-27 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-03-26 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-03-25 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-03-24 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 200 |
| 2025-03-21 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 2,400 |
| 2025-03-20 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
| 2025-03-19 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 3,300 |
| 2025-03-18 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
| 2025-03-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 700 |
| 2025-03-14 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 800 |
| 2025-03-13 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,200 |
| 2025-03-12 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2025-03-11 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 5,400 |
| 2025-03-10 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 5,500 |
| 2025-03-07 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2025-03-06 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 11,900 |
| 2025-03-05 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 3,300 |
| 2025-03-04 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,000 |
| 2025-03-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2025-02-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 500 |
| 2025-02-27 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,200 |
| 2025-02-26 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2025-02-25 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2025-02-24 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 100 |
| 2025-02-21 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 100 |
| 2025-02-20 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,000 |
| 2025-02-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 100 |
| 2025-02-18 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2025-02-17 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2025-02-14 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2025-02-13 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 100 |
| 2025-02-12 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 2,200 |
| 2025-02-11 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-02-10 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-02-07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-02-06 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3,000 |
| 2025-02-05 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 5,100 |
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.