Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 790.00 | 790.00 | 740.00 | 745.00 | 745.00 | 66,400 |
| 2026-10-16 | 875.00 | 875.00 | 760.00 | 790.00 | 790.00 | 99,400 |
| 2026-10-15 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 35,600 |
| 2026-10-14 | 890.00 | 905.00 | 880.00 | 885.00 | 885.00 | 27,900 |
| 2026-10-13 | 880.00 | 925.00 | 880.00 | 895.00 | 895.00 | 34,200 |
| 2026-10-12 | 905.00 | 925.00 | 875.00 | 910.00 | 910.00 | 172,900 |
| 2026-10-09 | 890.00 | 920.00 | 890.00 | 905.00 | 905.00 | 33,400 |
| 2026-10-08 | 930.00 | 960.00 | 875.00 | 890.00 | 890.00 | 50,700 |
| 2026-10-07 | 920.00 | 930.00 | 915.00 | 915.00 | 915.00 | 32,500 |
| 2026-10-06 | 925.00 | 930.00 | 875.00 | 920.00 | 920.00 | 45,100 |
| 2026-10-05 | 975.00 | 975.00 | 920.00 | 925.00 | 925.00 | 30,200 |
| 2026-10-02 | 920.00 | 950.00 | 910.00 | 915.00 | 915.00 | 174,400 |
| 2026-10-01 | 980.00 | 980.00 | 915.00 | 920.00 | 920.00 | 92,300 |
| 2026-09-30 | 910.00 | 1,090.00 | 900.00 | 975.00 | 975.00 | 259,000 |
| 2026-09-29 | 910.00 | 930.00 | 900.00 | 910.00 | 910.00 | 33,900 |
| 2026-09-28 | 900.00 | 935.00 | 900.00 | 910.00 | 910.00 | 40,100 |
| 2026-09-25 | 940.00 | 945.00 | 905.00 | 905.00 | 905.00 | 25,300 |
| 2026-09-24 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 20,300 |
| 2026-09-23 | 965.00 | 975.00 | 960.00 | 960.00 | 960.00 | 91,500 |
| 2026-09-22 | 1,030.00 | 1,030.00 | 960.00 | 960.00 | 960.00 | 64,500 |
| 2026-09-21 | 1,010.00 | 1,035.00 | 975.00 | 995.00 | 995.00 | 119,700 |
| 2026-09-18 | 1,055.00 | 1,055.00 | 1,010.00 | 1,035.00 | 1,035.00 | 64,500 |
| 2026-09-17 | 1,050.00 | 1,080.00 | 1,020.00 | 1,055.00 | 1,055.00 | 313,000 |
| 2026-09-16 | 1,015.00 | 1,065.00 | 985.00 | 1,050.00 | 1,050.00 | 160,400 |
| 2026-09-15 | 990.00 | 1,040.00 | 955.00 | 1,035.00 | 1,035.00 | 132,500 |
| 2026-09-14 | 1,015.00 | 1,050.00 | 950.00 | 990.00 | 990.00 | 294,200 |
| 2026-09-11 | 1,060.00 | 1,275.00 | 965.00 | 1,015.00 | 1,015.00 | 5,549,500 |
| 2026-09-10 | 1,035.00 | 1,090.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1,694,300 |
| 2026-09-09 | 975.00 | 1,050.00 | 910.00 | 1,035.00 | 1,035.00 | 1,171,800 |
| 2026-09-08 | 895.00 | 975.00 | 885.00 | 975.00 | 975.00 | 467,300 |
| 2026-09-07 | 905.00 | 915.00 | 895.00 | 900.00 | 900.00 | 143,500 |
| 2026-09-04 | 925.00 | 950.00 | 875.00 | 900.00 | 900.00 | 512,000 |
| 2026-09-03 | 960.00 | 960.00 | 910.00 | 925.00 | 925.00 | 411,700 |
| 2026-09-02 | 935.00 | 995.00 | 925.00 | 945.00 | 945.00 | 311,500 |
| 2026-09-01 | 1,015.00 | 1,015.00 | 925.00 | 925.00 | 925.00 | 212,400 |
| 2026-08-31 | 985.00 | 1,035.00 | 920.00 | 935.00 | 935.00 | 859,200 |
| 2026-08-28 | 1,065.00 | 1,100.00 | 960.00 | 985.00 | 985.00 | 3,074,200 |
| 2026-08-27 | 845.00 | 960.00 | 845.00 | 960.00 | 960.00 | 4,232,000 |
| 2026-08-26 | 780.00 | 790.00 | 765.00 | 770.00 | 770.00 | 15,100 |
| 2026-08-25 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-08-24 | 785.00 | 815.00 | 765.00 | 775.00 | 775.00 | 64,200 |
| 2026-08-21 | 800.00 | 825.00 | 780.00 | 780.00 | 780.00 | 175,700 |
| 2026-08-20 | 755.00 | 800.00 | 745.00 | 800.00 | 800.00 | 105,000 |
| 2026-08-19 | 775.00 | 775.00 | 750.00 | 755.00 | 755.00 | 28,800 |
| 2026-08-18 | 760.00 | 800.00 | 750.00 | 775.00 | 775.00 | 114,500 |
| 2026-08-17 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-08-14 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 76,300 |
| 2026-08-13 | 805.00 | 805.00 | 760.00 | 770.00 | 770.00 | 58,100 |
| 2026-08-12 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 44,300 |
| 2026-08-11 | 850.00 | 850.00 | 775.00 | 795.00 | 795.00 | 74,700 |
| 2026-08-10 | 845.00 | 845.00 | 760.00 | 840.00 | 840.00 | 113,100 |
| 2026-08-07 | 825.00 | 880.00 | 825.00 | 845.00 | 845.00 | 52,300 |
| 2026-08-06 | 855.00 | 890.00 | 805.00 | 820.00 | 820.00 | 120,100 |
| 2026-08-05 | 835.00 | 840.00 | 825.00 | 825.00 | 825.00 | 51,900 |
| 2026-08-04 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 26,100 |
| 2026-08-03 | 825.00 | 840.00 | 805.00 | 840.00 | 840.00 | 31,800 |
| 2026-07-31 | 825.00 | 825.00 | 800.00 | 825.00 | 825.00 | 121,000 |
| 2026-07-30 | 805.00 | 850.00 | 775.00 | 825.00 | 825.00 | 79,400 |
| 2026-07-29 | 835.00 | 835.00 | 800.00 | 810.00 | 810.00 | 110,100 |
| 2026-07-28 | 815.00 | 825.00 | 800.00 | 810.00 | 810.00 | 38,600 |
Page 1 of 5 · 253 trading daysOlder →
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.