Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 6,700 |
| 2025-02-03 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 17,900 |
| 2025-01-31 | 1,240.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | 8,300 |
| 2025-01-30 | 1,400.00 | 1,400.00 | 1,150.00 | 1,240.00 | 1,240.00 | 45,800 |
| 2025-01-24 | 1,090.00 | 1,160.00 | 1,040.00 | 1,155.00 | 1,155.00 | 21,800 |
| 2025-01-23 | 1,095.00 | 1,145.00 | 1,070.00 | 1,095.00 | 1,095.00 | 7,500 |
| 2025-01-22 | 1,095.00 | 1,145.00 | 1,060.00 | 1,095.00 | 1,095.00 | 8,500 |
| 2025-01-21 | 1,155.00 | 1,155.00 | 1,015.00 | 1,095.00 | 1,095.00 | 11,100 |
| 2025-01-20 | 1,045.00 | 1,155.00 | 1,045.00 | 1,115.00 | 1,115.00 | 33,900 |
| 2025-01-17 | 1,000.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,700 |
| 2025-01-16 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,900 |
| 2025-01-15 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 3,100 |
| 2025-01-14 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,400 |
| 2025-01-13 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 500 |
| 2025-01-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 300 |
| 2025-01-09 | 1,045.00 | 1,045.00 | 995.00 | 995.00 | 995.00 | 800 |
| 2025-01-08 | 995.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | 1,200 |
| 2025-01-07 | 995.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | 8,100 |
| 2025-01-06 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 23,900 |
| 2025-01-03 | 950.00 | 1,045.00 | 950.00 | 1,015.00 | 1,015.00 | 39,000 |
| 2025-01-02 | 945.00 | 950.00 | 935.00 | 950.00 | 950.00 | 6,600 |
| 2024-12-30 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | 8,400 |
| 2024-12-27 | 1,000.00 | 1,000.00 | 900.00 | 940.00 | 940.00 | 3,900 |
| 2024-12-24 | 920.00 | 950.00 | 920.00 | 950.00 | 950.00 | 700 |
| 2024-12-23 | 945.00 | 945.00 | 900.00 | 915.00 | 915.00 | 4,300 |
| 2024-12-20 | 935.00 | 950.00 | 935.00 | 940.00 | 940.00 | 4,500 |
| 2024-12-19 | 950.00 | 975.00 | 900.00 | 905.00 | 905.00 | 5,500 |
| 2024-12-18 | 1,000.00 | 1,050.00 | 950.00 | 975.00 | 975.00 | 6,000 |
| 2024-12-17 | 1,055.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,200 |
| 2024-12-16 | 1,050.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | 16,700 |
| 2024-12-13 | 1,065.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 200 |
| 2024-12-12 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 300 |
| 2024-12-11 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,400 |
| 2024-12-10 | 1,050.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | 14,600 |
| 2024-12-09 | 1,110.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,700 |
| 2024-12-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-12-05 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 5,700 |
| 2024-12-04 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1,900 |
| 2024-12-03 | 980.00 | 1,050.00 | 910.00 | 1,050.00 | 1,050.00 | 9,900 |
| 2024-12-02 | 1,035.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,300 |
| 2024-11-29 | 1,040.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,060.00 | 4,500 |
| 2024-11-28 | 1,040.00 | 1,055.00 | 1,000.00 | 1,040.00 | 1,040.00 | 3,000 |
| 2024-11-26 | 1,065.00 | 1,065.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,000 |
| 2024-11-25 | 1,085.00 | 1,085.00 | 1,005.00 | 1,050.00 | 1,050.00 | 3,500 |
| 2024-11-22 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 200 |
| 2024-11-21 | 1,050.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 2,400 |
| 2024-11-20 | 1,065.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,900 |
| 2024-11-19 | 1,115.00 | 1,115.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2,200 |
| 2024-11-18 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 700 |
| 2024-11-15 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,500 |
| 2024-11-14 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,300 |
| 2024-11-13 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,300 |
| 2024-11-12 | 1,105.00 | 1,145.00 | 1,065.00 | 1,110.00 | 1,110.00 | 3,700 |
| 2024-11-11 | 1,160.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 1,100 |
| 2024-11-08 | 1,110.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,160.00 | 200 |
| 2024-11-07 | 1,115.00 | 1,160.00 | 1,115.00 | 1,160.00 | 1,160.00 | 1,200 |
| 2024-11-06 | 1,105.00 | 1,160.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,100 |
| 2024-11-05 | 1,195.00 | 1,210.00 | 1,100.00 | 1,105.00 | 1,105.00 | 11,100 |
| 2024-11-04 | 1,220.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 10,900 |
| 2024-11-01 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,800 |
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.