PT Citra Borneo Utama Tbk (CBUT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:25PM WIB
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,400.00 | 1,425.00 | 1,280.00 | 1,360.00 | 1,360.00 | 30,100 |
| 24 Apr 2024 | 1,250.00 | 1,500.00 | 1,240.00 | 1,380.00 | 1,380.00 | 60,400 |
| 23 Apr 2024 | 1,165.00 | 1,450.00 | 1,120.00 | 1,245.00 | 1,245.00 | 106,200 |
| 22 Apr 2024 | 1,250.00 | 1,300.00 | 1,120.00 | 1,160.00 | 1,160.00 | 17,700 |
| 19 Apr 2024 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | 14,000 |
| 18 Apr 2024 | 1,355.00 | 1,365.00 | 1,305.00 | 1,350.00 | 1,350.00 | 19,000 |
| 17 Apr 2024 | 1,380.00 | 1,425.00 | 1,340.00 | 1,350.00 | 1,350.00 | 19,700 |
| 16 Apr 2024 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,375.00 | 15,700 |
| 05 Apr 2024 | 1,370.00 | 1,450.00 | 1,370.00 | 1,415.00 | 1,415.00 | 28,400 |
| 04 Apr 2024 | 1,495.00 | 1,520.00 | 1,270.00 | 1,380.00 | 1,380.00 | 133,800 |
| 03 Apr 2024 | 1,550.00 | 1,615.00 | 1,335.00 | 1,505.00 | 1,505.00 | 137,400 |
| 02 Apr 2024 | 2,100.00 | 2,110.00 | 1,585.00 | 1,585.00 | 1,585.00 | 404,400 |
| 01 Apr 2024 | 2,100.00 | 2,140.00 | 2,010.00 | 2,110.00 | 2,110.00 | 7,000 |
| 28 Mar 2024 | 2,110.00 | 2,140.00 | 2,060.00 | 2,110.00 | 2,110.00 | 9,500 |
| 27 Mar 2024 | 1,975.00 | 2,260.00 | 1,975.00 | 2,100.00 | 2,100.00 | 129,500 |
| 26 Mar 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - |
| 25 Mar 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - |
| 22 Mar 2024 | 1,985.00 | 2,130.00 | 1,955.00 | 2,020.00 | 2,020.00 | 88,400 |
| 21 Mar 2024 | 1,950.00 | 2,150.00 | 1,900.00 | 1,980.00 | 1,980.00 | 100,300 |
| 20 Mar 2024 | 1,930.00 | 2,250.00 | 1,850.00 | 2,030.00 | 2,030.00 | 220,000 |
| 19 Mar 2024 | 1,830.00 | 2,200.00 | 1,735.00 | 1,930.00 | 1,930.00 | 100,200 |
| 18 Mar 2024 | 1,860.00 | 1,945.00 | 1,750.00 | 1,830.00 | 1,830.00 | 21,200 |
| 15 Mar 2024 | 1,830.00 | 1,880.00 | 1,815.00 | 1,815.00 | 1,815.00 | 9,900 |
| 14 Mar 2024 | 1,895.00 | 1,945.00 | 1,760.00 | 1,830.00 | 1,830.00 | 37,700 |
| 13 Mar 2024 | 1,760.00 | 1,890.00 | 1,725.00 | 1,835.00 | 1,835.00 | 42,000 |
| 08 Mar 2024 | 1,770.00 | 1,850.00 | 1,730.00 | 1,810.00 | 1,810.00 | 25,200 |
| 07 Mar 2024 | 1,840.00 | 1,840.00 | 1,710.00 | 1,770.00 | 1,770.00 | 37,100 |
| 06 Mar 2024 | 1,845.00 | 1,855.00 | 1,780.00 | 1,840.00 | 1,840.00 | 9,100 |
| 05 Mar 2024 | 1,845.00 | 1,845.00 | 1,785.00 | 1,835.00 | 1,835.00 | 8,700 |
| 04 Mar 2024 | 1,745.00 | 1,900.00 | 1,730.00 | 1,845.00 | 1,845.00 | 62,500 |
| 01 Mar 2024 | 1,715.00 | 1,795.00 | 1,715.00 | 1,745.00 | 1,745.00 | 20,000 |
| 29 Feb 2024 | 1,775.00 | 1,940.00 | 1,615.00 | 1,785.00 | 1,785.00 | 74,100 |
| 28 Feb 2024 | 1,660.00 | 1,790.00 | 1,660.00 | 1,670.00 | 1,670.00 | 16,900 |
| 27 Feb 2024 | 1,725.00 | 1,780.00 | 1,650.00 | 1,660.00 | 1,660.00 | 33,400 |
| 26 Feb 2024 | 1,660.00 | 1,865.00 | 1,655.00 | 1,725.00 | 1,725.00 | 37,200 |
| 23 Feb 2024 | 1,700.00 | 1,810.00 | 1,650.00 | 1,760.00 | 1,760.00 | 14,500 |
| 22 Feb 2024 | 1,800.00 | 1,910.00 | 1,665.00 | 1,750.00 | 1,750.00 | 66,000 |
| 21 Feb 2024 | 1,860.00 | 1,980.00 | 1,780.00 | 1,850.00 | 1,850.00 | 106,500 |
| 20 Feb 2024 | 1,750.00 | 2,200.00 | 1,750.00 | 1,910.00 | 1,910.00 | 107,700 |
| 19 Feb 2024 | 1,720.00 | 2,000.00 | 1,600.00 | 1,800.00 | 1,800.00 | 110,500 |
| 16 Feb 2024 | 1,785.00 | 2,300.00 | 1,740.00 | 1,770.00 | 1,770.00 | 128,000 |
| 15 Feb 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - |
| 13 Feb 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - |
| 12 Feb 2024 | 1,750.00 | 1,850.00 | 1,650.00 | 1,845.00 | 1,845.00 | 3,900 |
| 07 Feb 2024 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | - |
| 06 Feb 2024 | 1,825.00 | 1,865.00 | 1,745.00 | 1,865.00 | 1,865.00 | 33,300 |
| 05 Feb 2024 | 1,800.00 | 1,860.00 | 1,760.00 | 1,830.00 | 1,830.00 | 8,100 |
| 02 Feb 2024 | 1,810.00 | 1,890.00 | 1,600.00 | 1,805.00 | 1,805.00 | 24,300 |
| 01 Feb 2024 | 1,625.00 | 1,860.00 | 1,555.00 | 1,820.00 | 1,820.00 | 66,000 |
| 31 Jan 2024 | 1,575.00 | 1,680.00 | 1,550.00 | 1,625.00 | 1,625.00 | 15,600 |
| 30 Jan 2024 | 1,605.00 | 1,710.00 | 1,450.00 | 1,600.00 | 1,600.00 | 44,100 |
| 29 Jan 2024 | 1,630.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,600.00 | 57,400 |
| 26 Jan 2024 | 1,900.00 | 2,310.00 | 1,505.00 | 1,755.00 | 1,755.00 | 924,700 |
| 25 Jan 2024 | 1,485.00 | 1,855.00 | 1,485.00 | 1,855.00 | 1,855.00 | 160,600 |
| 24 Jan 2024 | 1,550.00 | 1,560.00 | 1,450.00 | 1,485.00 | 1,485.00 | 4,100 |
| 23 Jan 2024 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 3,700 |
| 22 Jan 2024 | 1,580.00 | 1,580.00 | 1,535.00 | 1,550.00 | 1,550.00 | 2,500 |
| 19 Jan 2024 | 1,565.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 5,400 |
| 18 Jan 2024 | 1,610.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,580.00 | 9,300 |
| 17 Jan 2024 | 1,590.00 | 1,590.00 | 1,515.00 | 1,580.00 | 1,580.00 | 3,000 |
| 16 Jan 2024 | 1,500.00 | 1,610.00 | 1,500.00 | 1,605.00 | 1,605.00 | 2,600 |
| 15 Jan 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - |
| 12 Jan 2024 | 1,600.00 | 1,600.00 | 1,535.00 | 1,535.00 | 1,535.00 | 2,100 |
| 11 Jan 2024 | 1,695.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,800 |
| 10 Jan 2024 | 1,560.00 | 1,710.00 | 1,475.00 | 1,700.00 | 1,700.00 | 19,200 |
| 09 Jan 2024 | 1,755.00 | 1,755.00 | 1,360.00 | 1,560.00 | 1,560.00 | 33,500 |
| 08 Jan 2024 | 1,750.00 | 1,760.00 | 1,705.00 | 1,755.00 | 1,755.00 | 7,700 |
| 05 Jan 2024 | 1,755.00 | 1,790.00 | 1,700.00 | 1,760.00 | 1,760.00 | 36,000 |
| 04 Jan 2024 | 1,790.00 | 1,790.00 | 1,740.00 | 1,760.00 | 1,760.00 | 1,800 |
| 03 Jan 2024 | 1,765.00 | 1,850.00 | 1,765.00 | 1,790.00 | 1,790.00 | 8,500 |
| 02 Jan 2024 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | 3,800 |
| 29 Dec 2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,765.00 | 13,700 |
| 28 Dec 2023 | 1,820.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | 10,100 |
| 27 Dec 2023 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,860.00 | 2,200 |
| 22 Dec 2023 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,895.00 | 3,500 |
| 21 Dec 2023 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,300 |
| 20 Dec 2023 | 2,000.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,990.00 | 13,400 |
| 19 Dec 2023 | 1,875.00 | 2,090.00 | 1,750.00 | 2,060.00 | 2,060.00 | 33,400 |
| 18 Dec 2023 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 1,890.00 | 42,000 |
| 15 Dec 2023 | 1,785.00 | 2,200.00 | 1,785.00 | 2,100.00 | 2,100.00 | 19,100 |
| 14 Dec 2023 | 1,800.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,785.00 | 900 |
| 13 Dec 2023 | 1,830.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,795.00 | 900 |
| 12 Dec 2023 | 1,835.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,900 |
| 11 Dec 2023 | 1,900.00 | 1,900.00 | 1,835.00 | 1,885.00 | 1,885.00 | 5,600 |
| 08 Dec 2023 | 1,875.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,885.00 | 2,300 |
| 07 Dec 2023 | 1,950.00 | 1,960.00 | 1,870.00 | 1,870.00 | 1,870.00 | 8,400 |
| 06 Dec 2023 | 1,955.00 | 2,100.00 | 1,950.00 | 1,965.00 | 1,965.00 | 6,300 |
| 05 Dec 2023 | 1,970.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,955.00 | 1,400 |
| 04 Dec 2023 | 1,950.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1,700 |
| 01 Dec 2023 | 1,965.00 | 1,965.00 | 1,930.00 | 1,935.00 | 1,935.00 | 7,400 |
| 30 Nov 2023 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 8,800 |
| 29 Nov 2023 | 2,010.00 | 2,060.00 | 1,980.00 | 2,000.00 | 2,000.00 | 3,400 |
| 28 Nov 2023 | 2,050.00 | 2,100.00 | 1,910.00 | 2,030.00 | 2,030.00 | 104,400 |
| 27 Nov 2023 | 2,050.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 4,700 |
| 24 Nov 2023 | 2,260.00 | 2,260.00 | 2,040.00 | 2,070.00 | 2,070.00 | 38,400 |
| 23 Nov 2023 | 1,910.00 | 2,500.00 | 1,910.00 | 2,260.00 | 2,260.00 | 26,000 |
| 22 Nov 2023 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,300 |
| 21 Nov 2023 | 2,100.00 | 2,140.00 | 2,000.00 | 2,010.00 | 2,010.00 | 8,600 |
| 20 Nov 2023 | 2,200.00 | 2,200.00 | 2,050.00 | 2,140.00 | 2,140.00 | 4,300 |
| 17 Nov 2023 | 2,190.00 | 2,190.00 | 2,050.00 | 2,100.00 | 2,100.00 | 4,500 |
| *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.