Citra Buana Prasida historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	470.00	600.00	466.00	520.00	520.00	836,700
2026-10-22	480.00	545.00	480.00	496.00	496.00	277,600
2026-10-21	515.00	520.00	515.00	515.00	515.00	71,700
2026-10-20	550.00	550.00	550.00	550.00	550.00	31,300
2026-10-19	625.00	625.00	590.00	590.00	590.00	317,600
2026-10-16	505.00	630.00	430.00	630.00	630.00	153,300
2026-10-15	520.00	520.00	505.00	505.00	505.00	25,200
2026-10-14	525.00	535.00	510.00	520.00	520.00	35,100
2026-10-13	530.00	545.00	510.00	520.00	520.00	33,900
2026-10-12	555.00	555.00	525.00	530.00	530.00	242,700
2026-10-09	545.00	565.00	515.00	555.00	555.00	155,300
2026-10-08	490.00	620.00	490.00	515.00	515.00	435,200
2026-10-07	490.00	540.00	488.00	510.00	510.00	171,500
2026-10-06	490.00	510.00	490.00	496.00	496.00	39,800
2026-10-05	490.00	500.00	490.00	492.00	492.00	7,600
2026-10-02	494.00	494.00	490.00	494.00	494.00	3,700
2026-10-01	510.00	510.00	490.00	494.00	494.00	12,300
2026-09-30	510.00	515.00	490.00	510.00	510.00	60,700
2026-09-29	525.00	525.00	492.00	505.00	505.00	15,500
2026-09-28	492.00	535.00	480.00	510.00	510.00	100,100
2026-09-25	555.00	555.00	510.00	510.00	510.00	158,900
2026-09-24	490.00	580.00	486.00	555.00	555.00	745,300
2026-09-23	500.00	505.00	484.00	494.00	494.00	36,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.