PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia · Delayed Price · Currency is IDR 1,360.00
+15.00 (1.12%)
Oct 24, 2025, 11:14 AM WIB
PT Citra Borneo Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,360.00 | 1,365.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.97% | 26,200 |
| Oct 23, 2025 | 1,330.00 | 1,380.00 | 1,305.00 | 1,345.00 | 1,345.00 | 0.37% | 42,100 |
| Oct 22, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.13% | 13,700 |
| Oct 21, 2025 | 1,390.00 | 1,390.00 | 1,325.00 | 1,325.00 | 1,325.00 | -4.68% | 139,900 |
| Oct 20, 2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 22,100 |
| Oct 17, 2025 | 1,440.00 | 1,475.00 | 1,375.00 | 1,380.00 | 1,380.00 | -4.17% | 21,900 |
| Oct 16, 2025 | 1,515.00 | 1,550.00 | 1,370.00 | 1,440.00 | 1,440.00 | -4.00% | 172,900 |
| Oct 15, 2025 | 1,455.00 | 1,565.00 | 1,430.00 | 1,500.00 | 1,500.00 | 0.67% | 60,700 |
| Oct 14, 2025 | 1,550.00 | 1,600.00 | 1,450.00 | 1,490.00 | 1,490.00 | -3.56% | 210,400 |
| Oct 13, 2025 | 1,400.00 | 1,665.00 | 1,385.00 | 1,545.00 | 1,545.00 | 10.36% | 481,000 |
| Oct 10, 2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.72% | 41,300 |
| Oct 9, 2025 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 28,900 |
| Oct 8, 2025 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.07% | 50,600 |
| Oct 7, 2025 | 1,355.00 | 1,400.00 | 1,275.00 | 1,400.00 | 1,400.00 | 6.46% | 171,300 |
| Oct 6, 2025 | 1,395.00 | 1,440.00 | 1,315.00 | 1,315.00 | 1,315.00 | -5.73% | 65,600 |
| Oct 3, 2025 | 1,440.00 | 1,440.00 | 1,380.00 | 1,395.00 | 1,395.00 | -3.13% | 72,900 |
| Oct 2, 2025 | 1,480.00 | 1,480.00 | 1,385.00 | 1,440.00 | 1,440.00 | -3.68% | 52,100 |
| Oct 1, 2025 | 1,545.00 | 1,555.00 | 1,480.00 | 1,495.00 | 1,495.00 | -2.29% | 78,100 |
| Sep 30, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.92% | 32,400 |
| Sep 29, 2025 | 1,565.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 0.97% | 27,600 |
| Sep 26, 2025 | 1,580.00 | 1,590.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.96% | 55,200 |
| Sep 25, 2025 | 1,540.00 | 1,590.00 | 1,515.00 | 1,560.00 | 1,560.00 | 1.30% | 68,700 |
| Sep 24, 2025 | 1,605.00 | 1,605.00 | 1,520.00 | 1,540.00 | 1,540.00 | -3.45% | 108,500 |
| Sep 23, 2025 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.54% | 58,100 |
| Sep 22, 2025 | 1,610.00 | 1,655.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.62% | 58,100 |
| Sep 19, 2025 | 1,645.00 | 1,655.00 | 1,595.00 | 1,610.00 | 1,610.00 | -1.53% | 98,200 |
| Sep 18, 2025 | 1,715.00 | 1,715.00 | 1,620.00 | 1,635.00 | 1,635.00 | -2.10% | 140,400 |
| Sep 17, 2025 | 1,600.00 | 1,755.00 | 1,600.00 | 1,670.00 | 1,670.00 | 5.36% | 470,000 |
| 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 |