Citra Buana Prasida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 272.00 | 278.00 | 270.00 | 270.00 | 269.03 | 256,800 |
| 2025-11-10 | 274.00 | 286.00 | 270.00 | 272.00 | 271.02 | 328,500 |
| 2025-11-07 | 292.00 | 298.00 | 272.00 | 274.00 | 273.01 | 690,300 |
| 2025-11-06 | 262.00 | 316.00 | 252.00 | 290.00 | 288.96 | 6,292,300 |
| 2025-11-05 | 268.00 | 268.00 | 262.00 | 262.00 | 261.06 | 130,700 |
| 2025-11-04 | 272.00 | 280.00 | 258.00 | 268.00 | 267.04 | 447,800 |
| 2025-11-03 | 266.00 | 278.00 | 262.00 | 270.00 | 269.03 | 605,600 |
| 2025-10-31 | 278.00 | 290.00 | 260.00 | 266.00 | 265.04 | 1,460,200 |
| 2025-10-30 | 268.00 | 312.00 | 268.00 | 278.00 | 277.00 | 5,739,700 |
| 2025-10-29 | 250.00 | 308.00 | 250.00 | 268.00 | 267.04 | 15,276,100 |
| 2025-10-28 | 272.00 | 278.00 | 236.00 | 248.00 | 247.11 | 2,167,800 |
| 2025-10-27 | 300.00 | 370.00 | 256.00 | 260.00 | 259.06 | 18,337,200 |
| 2025-10-24 | 234.00 | 296.00 | 234.00 | 296.00 | 294.94 | 10,595,800 |
← NewerPage 5 of 5 · 253 trading days
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.