Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 274.00 | 316.00 | 268.00 | 304.00 | 302.91 | 1,808,400 |
| 2026-02-02 | 282.00 | 290.00 | 256.00 | 282.00 | 280.99 | 289,800 |
| 2026-01-30 | 280.00 | 302.00 | 272.00 | 282.00 | 280.99 | 303,000 |
| 2026-01-29 | 286.00 | 310.00 | 256.00 | 280.00 | 278.99 | 557,600 |
| 2026-01-28 | 306.00 | 306.00 | 272.00 | 286.00 | 284.97 | 973,100 |
| 2026-01-27 | 306.00 | 308.00 | 300.00 | 306.00 | 304.90 | 316,800 |
| 2026-01-26 | 304.00 | 314.00 | 302.00 | 308.00 | 306.89 | 314,200 |
| 2026-01-23 | 322.00 | 322.00 | 302.00 | 306.00 | 304.90 | 1,087,300 |
| 2026-01-22 | 378.00 | 378.00 | 328.00 | 328.00 | 326.82 | 6,425,200 |
| 2026-01-21 | 320.00 | 384.00 | 310.00 | 384.00 | 382.62 | 12,621,300 |
| 2026-01-20 | 304.00 | 318.00 | 304.00 | 308.00 | 306.89 | 373,500 |
| 2026-01-19 | 306.00 | 314.00 | 300.00 | 306.00 | 304.90 | 228,100 |
| 2026-01-16 | 306.00 | 306.00 | 306.00 | 306.00 | 304.90 | 0 |
| 2026-01-15 | 314.00 | 314.00 | 302.00 | 306.00 | 304.90 | 298,300 |
| 2026-01-14 | 312.00 | 320.00 | 310.00 | 312.00 | 310.88 | 266,500 |
| 2026-01-13 | 312.00 | 380.00 | 300.00 | 312.00 | 310.88 | 8,115,000 |
| 2026-01-12 | 324.00 | 360.00 | 310.00 | 312.00 | 310.88 | 891,400 |
| 2026-01-09 | 322.00 | 326.00 | 314.00 | 326.00 | 324.83 | 274,700 |
| 2026-01-08 | 318.00 | 320.00 | 308.00 | 320.00 | 318.85 | 206,600 |
| 2026-01-07 | 316.00 | 318.00 | 290.00 | 318.00 | 316.86 | 177,700 |
| 2026-01-06 | 314.00 | 316.00 | 308.00 | 316.00 | 314.86 | 168,200 |
| 2026-01-05 | 310.00 | 314.00 | 298.00 | 314.00 | 312.87 | 188,800 |
| 2026-01-02 | 306.00 | 310.00 | 300.00 | 308.00 | 306.89 | 175,900 |
| 2026-01-01 | 306.00 | 306.00 | 306.00 | 306.00 | 304.90 | 0 |
| 2025-12-31 | 306.00 | 306.00 | 306.00 | 306.00 | 304.90 | 0 |
| 2025-12-30 | 304.00 | 310.00 | 302.00 | 306.00 | 304.90 | 76,200 |
| 2025-12-29 | 304.00 | 310.00 | 304.00 | 304.00 | 302.91 | 68,200 |
| 2025-12-26 | 304.00 | 304.00 | 304.00 | 304.00 | 302.91 | 0 |
| 2025-12-25 | 304.00 | 304.00 | 304.00 | 304.00 | 302.91 | 0 |
| 2025-12-24 | 302.00 | 312.00 | 300.00 | 304.00 | 302.91 | 54,800 |
| 2025-12-23 | 308.00 | 310.00 | 300.00 | 304.00 | 302.91 | 68,700 |
| 2025-12-22 | 308.00 | 320.00 | 306.00 | 306.00 | 304.90 | 96,300 |
| 2025-12-19 | 332.00 | 334.00 | 308.00 | 314.00 | 312.87 | 207,800 |
| 2025-12-18 | 328.00 | 334.00 | 316.00 | 330.00 | 328.81 | 203,500 |
| 2025-12-17 | 340.00 | 340.00 | 322.00 | 324.00 | 322.83 | 496,800 |
| 2025-12-16 | 318.00 | 356.00 | 292.00 | 356.00 | 354.72 | 409,400 |
| 2025-12-15 | 330.00 | 330.00 | 286.00 | 318.00 | 316.86 | 221,500 |
| 2025-12-12 | 318.00 | 326.00 | 302.00 | 306.00 | 304.90 | 350,100 |
| 2025-12-11 | 324.00 | 338.00 | 318.00 | 318.00 | 316.86 | 215,700 |
| 2025-12-10 | 340.00 | 340.00 | 324.00 | 324.00 | 322.83 | 232,700 |
| 2025-12-09 | 332.00 | 340.00 | 322.00 | 340.00 | 338.78 | 346,300 |
| 2025-12-08 | 332.00 | 332.00 | 324.00 | 332.00 | 330.81 | 222,000 |
| 2025-12-05 | 334.00 | 336.00 | 326.00 | 332.00 | 330.81 | 183,700 |
| 2025-12-04 | 342.00 | 342.00 | 330.00 | 334.00 | 332.80 | 214,900 |
| 2025-12-03 | 334.00 | 338.00 | 328.00 | 338.00 | 336.78 | 423,900 |
| 2025-12-02 | 332.00 | 356.00 | 330.00 | 336.00 | 334.79 | 1,219,400 |
| 2025-12-01 | 344.00 | 344.00 | 326.00 | 326.00 | 324.83 | 948,300 |
| 2025-11-28 | 326.00 | 398.00 | 312.00 | 344.00 | 342.76 | 11,026,500 |
| 2025-11-27 | 322.00 | 330.00 | 304.00 | 326.00 | 324.83 | 499,600 |
| 2025-11-26 | 324.00 | 324.00 | 310.00 | 322.00 | 320.84 | 316,900 |
| 2025-11-25 | 320.00 | 332.00 | 316.00 | 322.00 | 320.84 | 352,800 |
| 2025-11-24 | 324.00 | 328.00 | 320.00 | 320.00 | 318.85 | 717,500 |
| 2025-11-21 | 326.00 | 328.00 | 316.00 | 328.00 | 326.82 | 255,600 |
| 2025-11-20 | 320.00 | 328.00 | 310.00 | 324.00 | 322.83 | 420,400 |
| 2025-11-19 | 400.00 | 400.00 | 318.00 | 320.00 | 318.85 | 8,472,300 |
| 2025-11-18 | 288.00 | 356.00 | 286.00 | 356.00 | 354.72 | 11,766,600 |
| 2025-11-17 | 284.00 | 286.00 | 272.00 | 286.00 | 284.97 | 1,746,900 |
| 2025-11-14 | 274.00 | 278.00 | 272.00 | 278.00 | 277.00 | 286,600 |
| 2025-11-13 | 272.00 | 284.00 | 270.00 | 274.00 | 273.01 | 389,100 |
| 2025-11-12 | 270.00 | 278.00 | 262.00 | 270.00 | 269.03 | 453,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1.0000 IDR |
| 2025-07-07 | 1.0000 IDR |
| 2024-07-03 | 1.0000 IDR |
| 2023-07-04 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.