PT Citra Borneo Utama Tbk (CBUT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:53PM WIB
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 1,150.0000 | 1,180.0000 | 1,140.0000 | 1,180.0000 | 1,180.0000 | 3,500 |
| 15 May 2024 | 1,100.0000 | 1,170.0000 | 1,100.0000 | 1,145.0000 | 1,145.0000 | 3,700 |
| 14 May 2024 | 1,195.0000 | 1,260.0000 | 1,110.0000 | 1,160.0000 | 1,160.0000 | 4,200 |
| 13 May 2024 | 1,190.0000 | 1,225.0000 | 1,190.0000 | 1,195.0000 | 1,195.0000 | 3,000 |
| 08 May 2024 | 1,170.0000 | 1,200.0000 | 1,170.0000 | 1,200.0000 | 1,200.0000 | 5,400 |
| 07 May 2024 | 1,225.0000 | 1,225.0000 | 1,170.0000 | 1,170.0000 | 1,170.0000 | 3,100 |
| 06 May 2024 | 1,200.0000 | 1,225.0000 | 1,150.0000 | 1,160.0000 | 1,160.0000 | 7,200 |
| 06 May 2024 | 9.23 Dividend | |||||
| 03 May 2024 | 1,205.0000 | 1,245.0000 | 1,150.0000 | 1,205.0000 | 1,195.7700 | 6,100 |
| 02 May 2024 | 1,265.0000 | 1,265.0000 | 1,200.0000 | 1,205.0000 | 1,195.7700 | 7,900 |
| 30 Apr 2024 | 1,315.0000 | 1,375.0000 | 1,220.0000 | 1,265.0000 | 1,255.3104 | 23,900 |
| 29 Apr 2024 | 1,310.0000 | 1,430.0000 | 1,280.0000 | 1,315.0000 | 1,304.9275 | 18,900 |
| 26 Apr 2024 | 1,355.0000 | 1,500.0000 | 1,305.0000 | 1,310.0000 | 1,299.9657 | 42,500 |
| 25 Apr 2024 | 1,400.0000 | 1,425.0000 | 1,280.0000 | 1,360.0000 | 1,349.5828 | 30,100 |
| 24 Apr 2024 | 1,250.0000 | 1,500.0000 | 1,240.0000 | 1,380.0000 | 1,369.4296 | 60,400 |
| 23 Apr 2024 | 1,165.0000 | 1,450.0000 | 1,120.0000 | 1,245.0000 | 1,235.4636 | 106,200 |
| 22 Apr 2024 | 1,250.0000 | 1,300.0000 | 1,120.0000 | 1,160.0000 | 1,151.1147 | 17,700 |
| 19 Apr 2024 | 1,305.0000 | 1,305.0000 | 1,250.0000 | 1,250.0000 | 1,240.4253 | 14,000 |
| 18 Apr 2024 | 1,355.0000 | 1,365.0000 | 1,305.0000 | 1,350.0000 | 1,339.6593 | 19,000 |
| 17 Apr 2024 | 1,380.0000 | 1,425.0000 | 1,340.0000 | 1,350.0000 | 1,339.6593 | 19,700 |
| 16 Apr 2024 | 1,415.0000 | 1,430.0000 | 1,375.0000 | 1,375.0000 | 1,364.4679 | 15,700 |
| 05 Apr 2024 | 1,370.0000 | 1,450.0000 | 1,370.0000 | 1,415.0000 | 1,404.1615 | 28,400 |
| 04 Apr 2024 | 1,495.0000 | 1,520.0000 | 1,270.0000 | 1,380.0000 | 1,369.4296 | 133,800 |
| 03 Apr 2024 | 1,550.0000 | 1,615.0000 | 1,335.0000 | 1,505.0000 | 1,493.4720 | 137,400 |
| 02 Apr 2024 | 2,100.0000 | 2,110.0000 | 1,585.0000 | 1,585.0000 | 1,572.8594 | 404,400 |
| 01 Apr 2024 | 2,100.0000 | 2,140.0000 | 2,010.0000 | 2,110.0000 | 2,093.8379 | 7,000 |
| 28 Mar 2024 | 2,110.0000 | 2,140.0000 | 2,060.0000 | 2,110.0000 | 2,093.8379 | 9,500 |
| 27 Mar 2024 | 1,975.0000 | 2,260.0000 | 1,975.0000 | 2,100.0000 | 2,083.9146 | 129,500 |
| 26 Mar 2024 | 2,020.0000 | 2,020.0000 | 2,020.0000 | 2,020.0000 | 2,004.5273 | - |
| 25 Mar 2024 | 2,020.0000 | 2,020.0000 | 2,020.0000 | 2,020.0000 | 2,004.5273 | - |
| 22 Mar 2024 | 1,985.0000 | 2,130.0000 | 1,955.0000 | 2,020.0000 | 2,004.5273 | 88,400 |
| 21 Mar 2024 | 1,950.0000 | 2,150.0000 | 1,900.0000 | 1,980.0000 | 1,964.8337 | 100,300 |
| 20 Mar 2024 | 1,930.0000 | 2,250.0000 | 1,850.0000 | 2,030.0000 | 2,014.4507 | 220,000 |
| 19 Mar 2024 | 1,830.0000 | 2,200.0000 | 1,735.0000 | 1,930.0000 | 1,915.2167 | 100,200 |
| 18 Mar 2024 | 1,860.0000 | 1,945.0000 | 1,750.0000 | 1,830.0000 | 1,815.9827 | 21,200 |
| 15 Mar 2024 | 1,830.0000 | 1,880.0000 | 1,815.0000 | 1,815.0000 | 1,801.0975 | 9,900 |
| 14 Mar 2024 | 1,895.0000 | 1,945.0000 | 1,760.0000 | 1,830.0000 | 1,815.9827 | 37,700 |
| 13 Mar 2024 | 1,760.0000 | 1,890.0000 | 1,725.0000 | 1,835.0000 | 1,820.9443 | 42,000 |
| 08 Mar 2024 | 1,770.0000 | 1,850.0000 | 1,730.0000 | 1,810.0000 | 1,796.1359 | 25,200 |
| 07 Mar 2024 | 1,840.0000 | 1,840.0000 | 1,710.0000 | 1,770.0000 | 1,756.4423 | 37,100 |
| 06 Mar 2024 | 1,845.0000 | 1,855.0000 | 1,780.0000 | 1,840.0000 | 1,825.9061 | 9,100 |
| 05 Mar 2024 | 1,845.0000 | 1,845.0000 | 1,785.0000 | 1,835.0000 | 1,820.9443 | 8,700 |
| 04 Mar 2024 | 1,745.0000 | 1,900.0000 | 1,730.0000 | 1,845.0000 | 1,830.8678 | 62,500 |
| 01 Mar 2024 | 1,715.0000 | 1,795.0000 | 1,715.0000 | 1,745.0000 | 1,731.6338 | 20,000 |
| 29 Feb 2024 | 1,775.0000 | 1,940.0000 | 1,615.0000 | 1,785.0000 | 1,771.3274 | 74,100 |
| 28 Feb 2024 | 1,660.0000 | 1,790.0000 | 1,660.0000 | 1,670.0000 | 1,657.2083 | 16,900 |
| 27 Feb 2024 | 1,725.0000 | 1,780.0000 | 1,650.0000 | 1,660.0000 | 1,647.2848 | 33,400 |
| 26 Feb 2024 | 1,660.0000 | 1,865.0000 | 1,655.0000 | 1,725.0000 | 1,711.7870 | 37,200 |
| 23 Feb 2024 | 1,700.0000 | 1,810.0000 | 1,650.0000 | 1,760.0000 | 1,746.5189 | 14,500 |
| 22 Feb 2024 | 1,800.0000 | 1,910.0000 | 1,665.0000 | 1,750.0000 | 1,736.5955 | 66,000 |
| 21 Feb 2024 | 1,860.0000 | 1,980.0000 | 1,780.0000 | 1,850.0000 | 1,835.8295 | 106,500 |
| 20 Feb 2024 | 1,750.0000 | 2,200.0000 | 1,750.0000 | 1,910.0000 | 1,895.3699 | 107,700 |
| 19 Feb 2024 | 1,720.0000 | 2,000.0000 | 1,600.0000 | 1,800.0000 | 1,786.2125 | 110,500 |
| 16 Feb 2024 | 1,785.0000 | 2,300.0000 | 1,740.0000 | 1,770.0000 | 1,756.4423 | 128,000 |
| 15 Feb 2024 | 1,845.0000 | 1,845.0000 | 1,845.0000 | 1,845.0000 | 1,830.8678 | - |
| 13 Feb 2024 | 1,845.0000 | 1,845.0000 | 1,845.0000 | 1,845.0000 | 1,830.8678 | - |
| 12 Feb 2024 | 1,750.0000 | 1,850.0000 | 1,650.0000 | 1,845.0000 | 1,830.8678 | 3,900 |
| 07 Feb 2024 | 1,865.0000 | 1,865.0000 | 1,865.0000 | 1,865.0000 | 1,850.7146 | - |
| 06 Feb 2024 | 1,825.0000 | 1,865.0000 | 1,745.0000 | 1,865.0000 | 1,850.7146 | 33,300 |
| 05 Feb 2024 | 1,800.0000 | 1,860.0000 | 1,760.0000 | 1,830.0000 | 1,815.9827 | 8,100 |
| 02 Feb 2024 | 1,810.0000 | 1,890.0000 | 1,600.0000 | 1,805.0000 | 1,791.1742 | 24,300 |
| 01 Feb 2024 | 1,625.0000 | 1,860.0000 | 1,555.0000 | 1,820.0000 | 1,806.0593 | 66,000 |
| 31 Jan 2024 | 1,575.0000 | 1,680.0000 | 1,550.0000 | 1,625.0000 | 1,612.5530 | 15,600 |
| 30 Jan 2024 | 1,605.0000 | 1,710.0000 | 1,450.0000 | 1,600.0000 | 1,587.7444 | 44,100 |
| 29 Jan 2024 | 1,630.0000 | 1,750.0000 | 1,600.0000 | 1,600.0000 | 1,587.7444 | 57,400 |
| 26 Jan 2024 | 1,900.0000 | 2,310.0000 | 1,505.0000 | 1,755.0000 | 1,741.5571 | 924,700 |
| 25 Jan 2024 | 1,485.0000 | 1,855.0000 | 1,485.0000 | 1,855.0000 | 1,840.7911 | 160,600 |
| 24 Jan 2024 | 1,550.0000 | 1,560.0000 | 1,450.0000 | 1,485.0000 | 1,473.6252 | 4,100 |
| 23 Jan 2024 | 1,530.0000 | 1,550.0000 | 1,505.0000 | 1,510.0000 | 1,498.4338 | 3,700 |
| 22 Jan 2024 | 1,580.0000 | 1,580.0000 | 1,535.0000 | 1,550.0000 | 1,538.1274 | 2,500 |
| 19 Jan 2024 | 1,565.0000 | 1,600.0000 | 1,500.0000 | 1,600.0000 | 1,587.7444 | 5,400 |
| 18 Jan 2024 | 1,610.0000 | 1,610.0000 | 1,530.0000 | 1,580.0000 | 1,567.8976 | 9,300 |
| 17 Jan 2024 | 1,590.0000 | 1,590.0000 | 1,515.0000 | 1,580.0000 | 1,567.8976 | 3,000 |
| 16 Jan 2024 | 1,500.0000 | 1,610.0000 | 1,500.0000 | 1,605.0000 | 1,592.7062 | 2,600 |
| 15 Jan 2024 | 1,535.0000 | 1,535.0000 | 1,535.0000 | 1,535.0000 | 1,523.2423 | - |
| 12 Jan 2024 | 1,600.0000 | 1,600.0000 | 1,535.0000 | 1,535.0000 | 1,523.2423 | 2,100 |
| 11 Jan 2024 | 1,695.0000 | 1,700.0000 | 1,600.0000 | 1,600.0000 | 1,587.7444 | 3,800 |
| 10 Jan 2024 | 1,560.0000 | 1,710.0000 | 1,475.0000 | 1,700.0000 | 1,686.9784 | 19,200 |
| 09 Jan 2024 | 1,755.0000 | 1,755.0000 | 1,360.0000 | 1,560.0000 | 1,548.0508 | 33,500 |
| 08 Jan 2024 | 1,750.0000 | 1,760.0000 | 1,705.0000 | 1,755.0000 | 1,741.5571 | 7,700 |
| 05 Jan 2024 | 1,755.0000 | 1,790.0000 | 1,700.0000 | 1,760.0000 | 1,746.5189 | 36,000 |
| 04 Jan 2024 | 1,790.0000 | 1,790.0000 | 1,740.0000 | 1,760.0000 | 1,746.5189 | 1,800 |
| 03 Jan 2024 | 1,765.0000 | 1,850.0000 | 1,765.0000 | 1,790.0000 | 1,776.2891 | 8,500 |
| 02 Jan 2024 | 1,765.0000 | 1,765.0000 | 1,750.0000 | 1,765.0000 | 1,751.4806 | 3,800 |
| 29 Dec 2023 | 1,775.0000 | 1,800.0000 | 1,750.0000 | 1,765.0000 | 1,751.4806 | 13,700 |
| 28 Dec 2023 | 1,820.0000 | 1,835.0000 | 1,800.0000 | 1,805.0000 | 1,791.1742 | 10,100 |
| 27 Dec 2023 | 1,890.0000 | 1,890.0000 | 1,850.0000 | 1,860.0000 | 1,845.7529 | 2,200 |
| 22 Dec 2023 | 1,900.0000 | 1,905.0000 | 1,890.0000 | 1,895.0000 | 1,880.4849 | 3,500 |
| 21 Dec 2023 | 1,990.0000 | 1,990.0000 | 1,985.0000 | 1,985.0000 | 1,969.7954 | 1,300 |
| 20 Dec 2023 | 2,000.0000 | 2,050.0000 | 1,900.0000 | 1,990.0000 | 1,974.7571 | 13,400 |
| 19 Dec 2023 | 1,875.0000 | 2,090.0000 | 1,750.0000 | 2,060.0000 | 2,044.2209 | 33,400 |
| 18 Dec 2023 | 2,100.0000 | 2,100.0000 | 1,800.0000 | 1,890.0000 | 1,875.5231 | 42,000 |
| 15 Dec 2023 | 1,785.0000 | 2,200.0000 | 1,785.0000 | 2,100.0000 | 2,083.9146 | 19,100 |
| 14 Dec 2023 | 1,800.0000 | 1,800.0000 | 1,740.0000 | 1,785.0000 | 1,771.3274 | 900 |
| 13 Dec 2023 | 1,830.0000 | 1,830.0000 | 1,790.0000 | 1,795.0000 | 1,781.2507 | 900 |
| 12 Dec 2023 | 1,835.0000 | 1,870.0000 | 1,830.0000 | 1,830.0000 | 1,815.9827 | 1,900 |
| 11 Dec 2023 | 1,900.0000 | 1,900.0000 | 1,835.0000 | 1,885.0000 | 1,870.5614 | 5,600 |
| 08 Dec 2023 | 1,875.0000 | 1,900.0000 | 1,875.0000 | 1,885.0000 | 1,870.5614 | 2,300 |
| 07 Dec 2023 | 1,950.0000 | 1,960.0000 | 1,870.0000 | 1,870.0000 | 1,855.6763 | 8,400 |
| 06 Dec 2023 | 1,955.0000 | 2,100.0000 | 1,950.0000 | 1,965.0000 | 1,949.9486 | 6,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.