Citra Borneo Utama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 895.00 | 900.00 | 830.00 | 860.00 | 860.00 | 284,300 |
| 2026-10-22 | 875.00 | 915.00 | 865.00 | 890.00 | 890.00 | 211,200 |
| 2026-10-21 | 920.00 | 920.00 | 860.00 | 890.00 | 890.00 | 89,900 |
| 2026-10-20 | 745.00 | 890.00 | 725.00 | 880.00 | 880.00 | 123,900 |
| 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 |
Page 1 of 1 · 22 trading days
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.