Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,800 |
| 2024-10-31 | 1,195.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2,100 |
| 2024-10-30 | 1,230.00 | 1,230.00 | 1,195.00 | 1,225.00 | 1,225.00 | 2,300 |
| 2024-10-29 | 1,190.00 | 1,240.00 | 1,190.00 | 1,230.00 | 1,230.00 | 2,100 |
| 2024-10-28 | 1,235.00 | 1,235.00 | 1,195.00 | 1,205.00 | 1,205.00 | 2,100 |
| 2024-10-25 | 1,250.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,190.00 | 300 |
| 2024-10-24 | 1,205.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1,200 |
| 2024-10-23 | 1,215.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | 3,300 |
| 2024-10-22 | 1,210.00 | 1,250.00 | 1,195.00 | 1,205.00 | 1,205.00 | 7,000 |
| 2024-10-21 | 1,200.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,000 |
| 2024-10-18 | 1,170.00 | 1,210.00 | 1,170.00 | 1,210.00 | 1,210.00 | 700 |
| 2024-10-17 | 1,195.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,200.00 | 4,000 |
| 2024-10-16 | 1,205.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3,200 |
| 2024-10-15 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,700 |
| 2024-10-14 | 1,210.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 6,900 |
| 2024-10-11 | 1,180.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,210.00 | 6,100 |
| 2024-10-10 | 1,220.00 | 1,275.00 | 1,220.00 | 1,240.00 | 1,240.00 | 3,800 |
| 2024-10-09 | 1,250.00 | 1,295.00 | 1,190.00 | 1,250.00 | 1,250.00 | 16,600 |
| 2024-10-08 | 1,260.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | 28,000 |
| 2024-10-07 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,270.00 | 700 |
| 2024-10-04 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 3,400 |
| 2024-10-03 | 1,315.00 | 1,315.00 | 1,265.00 | 1,280.00 | 1,280.00 | 6,800 |
| 2024-10-02 | 1,265.00 | 1,270.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,800 |
| 2024-10-01 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,265.00 | 4,200 |
| 2024-09-30 | 1,270.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2,500 |
| 2024-09-27 | 1,270.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1,200 |
| 2024-09-26 | 1,310.00 | 1,310.00 | 1,260.00 | 1,270.00 | 1,270.00 | 6,200 |
| 2024-09-25 | 1,315.00 | 1,315.00 | 1,255.00 | 1,305.00 | 1,305.00 | 5,100 |
| 2024-09-24 | 1,255.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,300.00 | 3,900 |
| 2024-09-23 | 1,290.00 | 1,330.00 | 1,275.00 | 1,275.00 | 1,275.00 | 8,400 |
| 2024-09-20 | 1,270.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | 6,200 |
| 2024-09-19 | 1,270.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2,400 |
| 2024-09-18 | 1,310.00 | 1,315.00 | 1,250.00 | 1,275.00 | 1,275.00 | 4,500 |
| 2024-09-17 | 1,315.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 6,700 |
| 2024-09-13 | 1,305.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1,100 |
| 2024-09-12 | 1,300.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 1,700 |
| 2024-09-11 | 1,315.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,300 |
| 2024-09-10 | 1,295.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 5,700 |
| 2024-09-09 | 1,350.00 | 1,365.00 | 1,295.00 | 1,340.00 | 1,340.00 | 19,100 |
| 2024-09-06 | 1,365.00 | 1,370.00 | 1,305.00 | 1,365.00 | 1,365.00 | 9,600 |
| 2024-09-05 | 1,330.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,340.00 | 7,100 |
| 2024-09-04 | 1,270.00 | 1,400.00 | 1,270.00 | 1,330.00 | 1,330.00 | 40,500 |
| 2024-09-03 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 12,300 |
| 2024-09-02 | 1,310.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | 7,900 |
| 2024-08-30 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6,600 |
| 2024-08-29 | 1,315.00 | 1,355.00 | 1,260.00 | 1,320.00 | 1,320.00 | 10,300 |
| 2024-08-28 | 1,350.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | 20,000 |
| 2024-08-27 | 1,405.00 | 1,405.00 | 1,325.00 | 1,345.00 | 1,345.00 | 39,700 |
| 2024-08-26 | 1,615.00 | 1,715.00 | 1,335.00 | 1,375.00 | 1,375.00 | 507,300 |
| 2024-08-23 | 1,645.00 | 1,720.00 | 1,565.00 | 1,615.00 | 1,615.00 | 181,500 |
| 2024-08-22 | 1,560.00 | 1,840.00 | 1,560.00 | 1,640.00 | 1,640.00 | 241,800 |
| 2024-08-21 | 1,435.00 | 1,830.00 | 1,425.00 | 1,530.00 | 1,530.00 | 188,000 |
| 2024-08-20 | 1,435.00 | 1,495.00 | 1,400.00 | 1,480.00 | 1,480.00 | 9,800 |
| 2024-08-19 | 1,440.00 | 1,500.00 | 1,410.00 | 1,475.00 | 1,475.00 | 10,100 |
| 2024-08-16 | 1,445.00 | 1,445.00 | 1,400.00 | 1,445.00 | 1,445.00 | 15,400 |
| 2024-08-15 | 1,485.00 | 1,500.00 | 1,425.00 | 1,475.00 | 1,475.00 | 37,200 |
| 2024-08-14 | 1,465.00 | 1,500.00 | 1,430.00 | 1,485.00 | 1,485.00 | 13,900 |
| 2024-08-13 | 1,380.00 | 1,690.00 | 1,340.00 | 1,465.00 | 1,465.00 | 95,200 |
| 2024-08-12 | 1,350.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,385.00 | 7,400 |
| 2024-08-09 | 1,350.00 | 1,500.00 | 1,350.00 | 1,400.00 | 1,400.00 | 21,700 |
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.