PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia · Delayed Price · Currency is IDR 1,670.00
+85.00 (5.36%)
Sep 17, 2025, 4:12 PM WIB
PT Citra Borneo Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,600.00 | 1,755.00 | 1,600.00 | 1,670.00 | 1,670.00 | 5.36% | 454,200 |
| Sep 16, 2025 | 1,600.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.63% | 122,700 |
| Sep 15, 2025 | 1,635.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.45% | 130,800 |
| Sep 12, 2025 | 1,650.00 | 1,730.00 | 1,515.00 | 1,635.00 | 1,635.00 | -0.30% | 438,900 |
| Sep 11, 2025 | 1,845.00 | 2,300.00 | 1,570.00 | 1,640.00 | 1,640.00 | -11.11% | 1,489,400 |
| Sep 10, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,845.00 | 1,845.00 | -2.12% | 368,100 |
| Sep 9, 2025 | 1,680.00 | 2,010.00 | 1,605.00 | 1,885.00 | 1,885.00 | 10.88% | 1,652,000 |
| Sep 8, 2025 | 1,510.00 | 1,750.00 | 1,435.00 | 1,700.00 | 1,700.00 | 12.58% | 191,400 |
| Sep 4, 2025 | 1,585.00 | 1,585.00 | 1,495.00 | 1,510.00 | 1,510.00 | -4.73% | 84,000 |
| Sep 3, 2025 | 1,595.00 | 1,605.00 | 1,535.00 | 1,585.00 | 1,585.00 | -0.31% | 41,200 |
| Sep 2, 2025 | 1,765.00 | 1,780.00 | 1,400.00 | 1,590.00 | 1,590.00 | 2.91% | 362,500 |
| Sep 1, 2025 | 1,470.00 | 1,800.00 | 1,340.00 | 1,545.00 | 1,545.00 | 5.10% | 384,300 |
| Aug 29, 2025 | 1,575.00 | 1,575.00 | 1,375.00 | 1,470.00 | 1,470.00 | -6.67% | 119,700 |
| Aug 28, 2025 | 1,710.00 | 1,710.00 | 1,455.00 | 1,575.00 | 1,575.00 | -7.89% | 205,900 |
| Aug 27, 2025 | 1,575.00 | 1,900.00 | 1,565.00 | 1,710.00 | 1,710.00 | 8.23% | 712,900 |
| Aug 26, 2025 | 1,520.00 | 1,630.00 | 1,515.00 | 1,580.00 | 1,580.00 | 3.95% | 371,900 |
| Aug 25, 2025 | 1,495.00 | 1,520.00 | 1,380.00 | 1,520.00 | 1,520.00 | 5.56% | 351,900 |
| Aug 22, 2025 | 1,235.00 | 1,525.00 | 1,210.00 | 1,440.00 | 1,440.00 | 17.55% | 160,800 |
| Aug 21, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,225.00 | -0.81% | 4,800 |
| Aug 20, 2025 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2.92% | 46,600 |
| Aug 19, 2025 | 1,200.00 | 1,235.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.42% | 5,900 |
| Aug 15, 2025 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | -3.24% | 11,900 |
| Aug 14, 2025 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.20% | 23,500 |
| Aug 13, 2025 | 1,255.00 | 1,320.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 71,800 |
| Aug 12, 2025 | 1,205.00 | 1,395.00 | 1,205.00 | 1,245.00 | 1,245.00 | 6.41% | 161,000 |
| Aug 11, 2025 | 1,200.00 | 1,250.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.50% | 13,800 |
| Aug 8, 2025 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 25,300 |
| Aug 7, 2025 | 1,275.00 | 1,275.00 | 1,200.00 | 1,220.00 | 1,220.00 | -5.06% | 67,400 |
| Aug 6, 2025 | 1,315.00 | 1,510.00 | 1,235.00 | 1,285.00 | 1,285.00 | -1.15% | 352,000 |
| Aug 5, 2025 | 1,160.00 | 1,400.00 | 1,155.00 | 1,300.00 | 1,300.00 | 14.04% | 290,300 |
| Aug 4, 2025 | 1,330.00 | 1,330.00 | 1,140.00 | 1,140.00 | 1,140.00 | -14.29% | 147,800 |
| Aug 1, 2025 | 1,320.00 | 1,350.00 | 1,150.00 | 1,330.00 | 1,330.00 | 3.10% | 270,400 |
| Jul 31, 2025 | 1,235.00 | 1,345.00 | 1,095.00 | 1,290.00 | 1,290.00 | 6.61% | 380,500 |
| Jul 30, 2025 | 1,005.00 | 1,255.00 | 1,000.00 | 1,210.00 | 1,210.00 | 20.40% | 464,800 |
| Jul 29, 2025 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 12,000 |
| Jul 28, 2025 | 1,010.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | -0.50% | 35,600 |
| Jul 25, 2025 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 1.00% | 4,200 |
| Jul 24, 2025 | 990.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | -1.96% | 13,900 |
| Jul 23, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.49% | 2,500 |
| Jul 22, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.49% | 11,800 |
| Jul 21, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 7,800 |
| Jul 18, 2025 | 1,030.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 12,700 |
| Jul 17, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 400 |
| Jul 16, 2025 | 1,020.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 25,100 |
| Jul 15, 2025 | 1,020.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 10,700 |
| Jul 14, 2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.38% | 4,500 |
| Jul 11, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.45% | 5,600 |
| Jul 10, 2025 | 1,060.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.36% | 9,400 |
| Jul 9, 2025 | 1,040.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 1.44% | 8,500 |
| Jul 8, 2025 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 4,400 |