PT Citra Borneo Utama Tbk (CBUT.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 02:43PM WIB
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 5,400 |
| May 07, 2024 | 1,225.00 | 1,225.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3,100 |
| May 06, 2024 | 1,200.00 | 1,225.00 | 1,150.00 | 1,160.00 | 1,160.00 | 7,200 |
| May 06, 2024 | 9.23 Dividend | |||||
| May 03, 2024 | 1,205.00 | 1,245.00 | 1,150.00 | 1,205.00 | 1,195.77 | 6,100 |
| May 02, 2024 | 1,265.00 | 1,265.00 | 1,200.00 | 1,205.00 | 1,195.77 | 7,900 |
| Apr 30, 2024 | 1,315.00 | 1,375.00 | 1,220.00 | 1,265.00 | 1,255.31 | 23,900 |
| Apr 29, 2024 | 1,310.00 | 1,430.00 | 1,280.00 | 1,315.00 | 1,304.93 | 18,900 |
| Apr 26, 2024 | 1,355.00 | 1,500.00 | 1,305.00 | 1,310.00 | 1,299.97 | 42,500 |
| Apr 25, 2024 | 1,400.00 | 1,425.00 | 1,280.00 | 1,360.00 | 1,349.58 | 30,100 |
| Apr 24, 2024 | 1,250.00 | 1,500.00 | 1,240.00 | 1,380.00 | 1,369.43 | 60,400 |
| Apr 23, 2024 | 1,165.00 | 1,450.00 | 1,120.00 | 1,245.00 | 1,235.46 | 106,200 |
| Apr 22, 2024 | 1,250.00 | 1,300.00 | 1,120.00 | 1,160.00 | 1,151.11 | 17,700 |
| Apr 19, 2024 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,240.43 | 14,000 |
| Apr 18, 2024 | 1,355.00 | 1,365.00 | 1,305.00 | 1,350.00 | 1,339.66 | 19,000 |
| Apr 17, 2024 | 1,380.00 | 1,425.00 | 1,340.00 | 1,350.00 | 1,339.66 | 19,700 |
| Apr 16, 2024 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,364.47 | 15,700 |
| Apr 05, 2024 | 1,370.00 | 1,450.00 | 1,370.00 | 1,415.00 | 1,404.16 | 28,400 |
| Apr 04, 2024 | 1,495.00 | 1,520.00 | 1,270.00 | 1,380.00 | 1,369.43 | 133,800 |
| Apr 03, 2024 | 1,550.00 | 1,615.00 | 1,335.00 | 1,505.00 | 1,493.47 | 137,400 |
| Apr 02, 2024 | 2,100.00 | 2,110.00 | 1,585.00 | 1,585.00 | 1,572.86 | 404,400 |
| Apr 01, 2024 | 2,100.00 | 2,140.00 | 2,010.00 | 2,110.00 | 2,093.84 | 7,000 |
| Mar 28, 2024 | 2,110.00 | 2,140.00 | 2,060.00 | 2,110.00 | 2,093.84 | 9,500 |
| Mar 27, 2024 | 1,975.00 | 2,260.00 | 1,975.00 | 2,100.00 | 2,083.91 | 129,500 |
| Mar 26, 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,004.53 | - |
| Mar 25, 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,004.53 | - |
| Mar 22, 2024 | 1,985.00 | 2,130.00 | 1,955.00 | 2,020.00 | 2,004.53 | 88,400 |
| Mar 21, 2024 | 1,950.00 | 2,150.00 | 1,900.00 | 1,980.00 | 1,964.83 | 100,300 |
| Mar 20, 2024 | 1,930.00 | 2,250.00 | 1,850.00 | 2,030.00 | 2,014.45 | 220,000 |
| Mar 19, 2024 | 1,830.00 | 2,200.00 | 1,735.00 | 1,930.00 | 1,915.22 | 100,200 |
| Mar 18, 2024 | 1,860.00 | 1,945.00 | 1,750.00 | 1,830.00 | 1,815.98 | 21,200 |
| Mar 15, 2024 | 1,830.00 | 1,880.00 | 1,815.00 | 1,815.00 | 1,801.10 | 9,900 |
| Mar 14, 2024 | 1,895.00 | 1,945.00 | 1,760.00 | 1,830.00 | 1,815.98 | 37,700 |
| Mar 13, 2024 | 1,760.00 | 1,890.00 | 1,725.00 | 1,835.00 | 1,820.94 | 42,000 |
| Mar 08, 2024 | 1,770.00 | 1,850.00 | 1,730.00 | 1,810.00 | 1,796.14 | 25,200 |
| Mar 07, 2024 | 1,840.00 | 1,840.00 | 1,710.00 | 1,770.00 | 1,756.44 | 37,100 |
| Mar 06, 2024 | 1,845.00 | 1,855.00 | 1,780.00 | 1,840.00 | 1,825.91 | 9,100 |
| Mar 05, 2024 | 1,845.00 | 1,845.00 | 1,785.00 | 1,835.00 | 1,820.94 | 8,700 |
| Mar 04, 2024 | 1,745.00 | 1,900.00 | 1,730.00 | 1,845.00 | 1,830.87 | 62,500 |
| Mar 01, 2024 | 1,715.00 | 1,795.00 | 1,715.00 | 1,745.00 | 1,731.63 | 20,000 |
| Feb 29, 2024 | 1,775.00 | 1,940.00 | 1,615.00 | 1,785.00 | 1,771.33 | 74,100 |
| Feb 28, 2024 | 1,660.00 | 1,790.00 | 1,660.00 | 1,670.00 | 1,657.21 | 16,900 |
| Feb 27, 2024 | 1,725.00 | 1,780.00 | 1,650.00 | 1,660.00 | 1,647.28 | 33,400 |
| Feb 26, 2024 | 1,660.00 | 1,865.00 | 1,655.00 | 1,725.00 | 1,711.79 | 37,200 |
| Feb 23, 2024 | 1,700.00 | 1,810.00 | 1,650.00 | 1,760.00 | 1,746.52 | 14,500 |
| Feb 22, 2024 | 1,800.00 | 1,910.00 | 1,665.00 | 1,750.00 | 1,736.60 | 66,000 |
| Feb 21, 2024 | 1,860.00 | 1,980.00 | 1,780.00 | 1,850.00 | 1,835.83 | 106,500 |
| Feb 20, 2024 | 1,750.00 | 2,200.00 | 1,750.00 | 1,910.00 | 1,895.37 | 107,700 |
| Feb 19, 2024 | 1,720.00 | 2,000.00 | 1,600.00 | 1,800.00 | 1,786.21 | 110,500 |
| Feb 16, 2024 | 1,785.00 | 2,300.00 | 1,740.00 | 1,770.00 | 1,756.44 | 128,000 |
| Feb 15, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,830.87 | - |
| Feb 13, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,830.87 | - |
| Feb 12, 2024 | 1,750.00 | 1,850.00 | 1,650.00 | 1,845.00 | 1,830.87 | 3,900 |
| Feb 07, 2024 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,850.71 | - |
| Feb 06, 2024 | 1,825.00 | 1,865.00 | 1,745.00 | 1,865.00 | 1,850.71 | 33,300 |
| Feb 05, 2024 | 1,800.00 | 1,860.00 | 1,760.00 | 1,830.00 | 1,815.98 | 8,100 |
| Feb 02, 2024 | 1,810.00 | 1,890.00 | 1,600.00 | 1,805.00 | 1,791.17 | 24,300 |
| Feb 01, 2024 | 1,625.00 | 1,860.00 | 1,555.00 | 1,820.00 | 1,806.06 | 66,000 |
| Jan 31, 2024 | 1,575.00 | 1,680.00 | 1,550.00 | 1,625.00 | 1,612.55 | 15,600 |
| Jan 30, 2024 | 1,605.00 | 1,710.00 | 1,450.00 | 1,600.00 | 1,587.74 | 44,100 |
| Jan 29, 2024 | 1,630.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,587.74 | 57,400 |
| Jan 26, 2024 | 1,900.00 | 2,310.00 | 1,505.00 | 1,755.00 | 1,741.56 | 924,700 |
| Jan 25, 2024 | 1,485.00 | 1,855.00 | 1,485.00 | 1,855.00 | 1,840.79 | 160,600 |
| Jan 24, 2024 | 1,550.00 | 1,560.00 | 1,450.00 | 1,485.00 | 1,473.63 | 4,100 |
| Jan 23, 2024 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,498.43 | 3,700 |
| Jan 22, 2024 | 1,580.00 | 1,580.00 | 1,535.00 | 1,550.00 | 1,538.13 | 2,500 |
| Jan 19, 2024 | 1,565.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,587.74 | 5,400 |
| Jan 18, 2024 | 1,610.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,567.90 | 9,300 |
| Jan 17, 2024 | 1,590.00 | 1,590.00 | 1,515.00 | 1,580.00 | 1,567.90 | 3,000 |
| Jan 16, 2024 | 1,500.00 | 1,610.00 | 1,500.00 | 1,605.00 | 1,592.71 | 2,600 |
| Jan 15, 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,523.24 | - |
| Jan 12, 2024 | 1,600.00 | 1,600.00 | 1,535.00 | 1,535.00 | 1,523.24 | 2,100 |
| Jan 11, 2024 | 1,695.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,587.74 | 3,800 |
| Jan 10, 2024 | 1,560.00 | 1,710.00 | 1,475.00 | 1,700.00 | 1,686.98 | 19,200 |
| Jan 09, 2024 | 1,755.00 | 1,755.00 | 1,360.00 | 1,560.00 | 1,548.05 | 33,500 |
| Jan 08, 2024 | 1,750.00 | 1,760.00 | 1,705.00 | 1,755.00 | 1,741.56 | 7,700 |
| Jan 05, 2024 | 1,755.00 | 1,790.00 | 1,700.00 | 1,760.00 | 1,746.52 | 36,000 |
| Jan 04, 2024 | 1,790.00 | 1,790.00 | 1,740.00 | 1,760.00 | 1,746.52 | 1,800 |
| Jan 03, 2024 | 1,765.00 | 1,850.00 | 1,765.00 | 1,790.00 | 1,776.29 | 8,500 |
| Jan 02, 2024 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,751.48 | 3,800 |
| Dec 29, 2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,751.48 | 13,700 |
| Dec 28, 2023 | 1,820.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,791.17 | 10,100 |
| Dec 27, 2023 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,845.75 | 2,200 |
| Dec 22, 2023 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,880.48 | 3,500 |
| Dec 21, 2023 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,969.80 | 1,300 |
| Dec 20, 2023 | 2,000.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,974.76 | 13,400 |
| Dec 19, 2023 | 1,875.00 | 2,090.00 | 1,750.00 | 2,060.00 | 2,044.22 | 33,400 |
| Dec 18, 2023 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 1,875.52 | 42,000 |
| Dec 15, 2023 | 1,785.00 | 2,200.00 | 1,785.00 | 2,100.00 | 2,083.91 | 19,100 |
| Dec 14, 2023 | 1,800.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,771.33 | 900 |
| Dec 13, 2023 | 1,830.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,781.25 | 900 |
| Dec 12, 2023 | 1,835.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,815.98 | 1,900 |
| Dec 11, 2023 | 1,900.00 | 1,900.00 | 1,835.00 | 1,885.00 | 1,870.56 | 5,600 |
| Dec 08, 2023 | 1,875.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,870.56 | 2,300 |
| Dec 07, 2023 | 1,950.00 | 1,960.00 | 1,870.00 | 1,870.00 | 1,855.68 | 8,400 |
| Dec 06, 2023 | 1,955.00 | 2,100.00 | 1,950.00 | 1,965.00 | 1,949.95 | 6,300 |
| Dec 05, 2023 | 1,970.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,940.03 | 1,400 |
| Dec 04, 2023 | 1,950.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,959.87 | 1,700 |
| Dec 01, 2023 | 1,965.00 | 1,965.00 | 1,930.00 | 1,935.00 | 1,920.18 | 7,400 |
| Nov 30, 2023 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,984.68 | 8,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.