PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia · Delayed Price · Currency is IDR 1,045.00
-25.00 (-2.34%)
At close: Dec 30, 2025
PT Citra Borneo Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,045.00 | 1,060.00 | 1,045.00 | 1,045.00 | - | -2.34% | 50,400 |
| Dec 29, 2025 | 1,055.00 | 1,105.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 17,100 |
| Dec 24, 2025 | 1,045.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 56,200 |
| Dec 23, 2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.48% | 54,200 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,010.00 | 1,040.00 | 1,040.00 | -1.89% | 110,600 |
| Dec 19, 2025 | 1,280.00 | 1,280.00 | 1,045.00 | 1,060.00 | 1,060.00 | -13.47% | 754,400 |
| Dec 18, 2025 | 1,230.00 | 1,265.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.81% | 24,300 |
| Dec 17, 2025 | 1,200.00 | 1,270.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.20% | 3,200 |
| Dec 16, 2025 | 1,255.00 | 1,295.00 | 1,200.00 | 1,250.00 | 1,250.00 | -1.19% | 22,800 |
| Dec 15, 2025 | 1,265.00 | 1,275.00 | 1,170.00 | 1,265.00 | 1,265.00 | - | 44,300 |
| Dec 12, 2025 | 1,265.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.40% | 18,200 |
| Dec 11, 2025 | 1,295.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | -3.08% | 41,100 |
| Dec 10, 2025 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | -0.76% | 17,300 |
| Dec 9, 2025 | 1,300.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,310.00 | - | 40,000 |
| Dec 8, 2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 25,600 |
| Dec 5, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 18,500 |
| Dec 4, 2025 | 1,310.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | - | 77,800 |
| Dec 3, 2025 | 1,300.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | -1.50% | 57,900 |
| Dec 2, 2025 | 1,325.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0.38% | 81,100 |
| Dec 1, 2025 | 1,405.00 | 1,405.00 | 1,260.00 | 1,325.00 | 1,325.00 | -2.57% | 233,700 |
| Nov 28, 2025 | 1,580.00 | 1,700.00 | 1,345.00 | 1,360.00 | 1,360.00 | -13.92% | 924,700 |
| Nov 27, 2025 | 1,520.00 | 1,750.00 | 1,455.00 | 1,580.00 | 1,580.00 | 6.04% | 753,700 |
| Nov 26, 2025 | 1,530.00 | 1,560.00 | 1,450.00 | 1,490.00 | 1,490.00 | - | 392,200 |
| Nov 25, 2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | -0.67% | 484,300 |
| Nov 24, 2025 | 1,480.00 | 1,520.00 | 1,420.00 | 1,500.00 | 1,500.00 | 1.01% | 178,400 |
| Nov 21, 2025 | 1,515.00 | 1,515.00 | 1,445.00 | 1,485.00 | 1,485.00 | - | 303,900 |
| Nov 20, 2025 | 1,470.00 | 1,595.00 | 1,400.00 | 1,485.00 | 1,485.00 | 1.02% | 202,200 |
| Nov 19, 2025 | 1,540.00 | 1,540.00 | 1,350.00 | 1,470.00 | 1,470.00 | -2.00% | 619,400 |
| Nov 18, 2025 | 1,430.00 | 1,595.00 | 1,430.00 | 1,500.00 | 1,500.00 | 4.90% | 718,000 |
| Nov 17, 2025 | 1,435.00 | 1,450.00 | 1,330.00 | 1,430.00 | 1,430.00 | 0.35% | 315,500 |
| Nov 14, 2025 | 1,300.00 | 1,595.00 | 1,270.00 | 1,425.00 | 1,425.00 | 9.62% | 406,900 |
| Nov 13, 2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | - | 4,400 |
| Nov 12, 2025 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.17% | 25,700 |
| Nov 11, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 25,500 |
| Nov 10, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 31,400 |
| Nov 7, 2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 10,500 |
| Nov 6, 2025 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 0.76% | 8,400 |
| Nov 5, 2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.76% | 14,700 |
| Nov 4, 2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,320.00 | - | 29,100 |
| Nov 3, 2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 44,700 |
| Oct 31, 2025 | 1,320.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.76% | 37,000 |
| Oct 30, 2025 | 1,325.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 9,000 |
| Oct 29, 2025 | 1,315.00 | 1,375.00 | 1,295.00 | 1,330.00 | 1,330.00 | 1.14% | 38,100 |
| Oct 28, 2025 | 1,515.00 | 1,515.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 192,500 |
| Oct 27, 2025 | 1,315.00 | 1,335.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.77% | 17,700 |
| 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 |