PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia · Delayed Price · Currency is IDR 1,065.00
0.00 (0.00%)
Oct 30, 2026, 4:02 PM WIB
PT Citra Borneo Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,080.00 | 1,080.00 | 995.00 | 1,065.00 | 1,065.00 | - | 410,900 |
| Oct 29, 2026 | 1,005.00 | 1,080.00 | 950.00 | 1,065.00 | 1,065.00 | 6.50% | 616,600 |
| Oct 28, 2026 | 905.00 | 1,030.00 | 880.00 | 1,000.00 | 1,000.00 | 9.29% | 525,900 |
| Oct 27, 2026 | 895.00 | 915.00 | 850.00 | 915.00 | 915.00 | 2.23% | 87,500 |
| Oct 26, 2026 | 850.00 | 900.00 | 830.00 | 895.00 | 895.00 | 4.07% | 276,200 |
| Oct 23, 2026 | 895.00 | 900.00 | 830.00 | 860.00 | 860.00 | -3.37% | 284,300 |
| Oct 22, 2026 | 875.00 | 915.00 | 865.00 | 890.00 | 890.00 | - | 211,200 |
| Oct 21, 2026 | 920.00 | 920.00 | 860.00 | 890.00 | 890.00 | 1.14% | 89,900 |
| Oct 20, 2026 | 745.00 | 890.00 | 725.00 | 880.00 | 880.00 | 18.12% | 123,900 |
| Oct 19, 2026 | 790.00 | 790.00 | 740.00 | 745.00 | 745.00 | -5.70% | 66,400 |
| Oct 16, 2026 | 875.00 | 875.00 | 760.00 | 790.00 | 790.00 | -11.24% | 99,400 |
| Oct 15, 2026 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 0.56% | 35,600 |
| Oct 14, 2026 | 890.00 | 905.00 | 880.00 | 885.00 | 885.00 | -1.12% | 27,900 |
| Oct 13, 2026 | 880.00 | 925.00 | 880.00 | 895.00 | 895.00 | -1.65% | 34,200 |
| Oct 12, 2026 | 905.00 | 925.00 | 875.00 | 910.00 | 910.00 | 0.55% | 172,900 |
| Oct 9, 2026 | 890.00 | 920.00 | 890.00 | 905.00 | 905.00 | 1.69% | 33,400 |
| Oct 8, 2026 | 930.00 | 960.00 | 875.00 | 890.00 | 890.00 | -2.73% | 50,700 |
| Oct 7, 2026 | 920.00 | 930.00 | 915.00 | 915.00 | 915.00 | -0.54% | 32,500 |
| Oct 6, 2026 | 925.00 | 930.00 | 875.00 | 920.00 | 920.00 | -0.54% | 45,100 |
| Oct 5, 2026 | 975.00 | 975.00 | 920.00 | 925.00 | 925.00 | 1.09% | 30,200 |
| Oct 2, 2026 | 920.00 | 950.00 | 910.00 | 915.00 | 915.00 | -0.54% | 174,400 |
| Oct 1, 2026 | 980.00 | 980.00 | 915.00 | 920.00 | 920.00 | -5.64% | 92,300 |
| Sep 30, 2026 | 910.00 | 1,090.00 | 900.00 | 975.00 | 975.00 | 7.14% | 259,000 |
| Sep 29, 2026 | 910.00 | 930.00 | 900.00 | 910.00 | 910.00 | - | 33,900 |
| Sep 28, 2026 | 900.00 | 935.00 | 900.00 | 910.00 | 910.00 | 0.55% | 40,100 |
| Sep 25, 2026 | 940.00 | 945.00 | 905.00 | 905.00 | 905.00 | -4.23% | 25,300 |
| Sep 24, 2026 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | -1.56% | 20,300 |
| Sep 23, 2026 | 965.00 | 975.00 | 960.00 | 960.00 | 960.00 | - | 91,500 |
| Sep 22, 2026 | 1,030.00 | 1,030.00 | 960.00 | 960.00 | 960.00 | -3.52% | 64,500 |
| Sep 21, 2026 | 1,010.00 | 1,035.00 | 975.00 | 995.00 | 995.00 | -3.86% | 119,600 |
| Sep 18, 2026 | 1,055.00 | 1,055.00 | 1,010.00 | 1,035.00 | 1,035.00 | -1.90% | 64,500 |
| Sep 17, 2026 | 1,050.00 | 1,080.00 | 1,020.00 | 1,055.00 | 1,055.00 | 0.48% | 313,000 |
| Sep 16, 2026 | 1,015.00 | 1,065.00 | 985.00 | 1,050.00 | 1,050.00 | 1.45% | 160,400 |
| Sep 15, 2026 | 990.00 | 1,040.00 | 955.00 | 1,035.00 | 1,035.00 | 4.55% | 132,200 |
| Sep 14, 2026 | 1,015.00 | 1,050.00 | 950.00 | 990.00 | 990.00 | -2.46% | 294,200 |
| Sep 11, 2026 | 1,060.00 | 1,275.00 | 965.00 | 1,015.00 | 1,015.00 | -4.25% | 5,549,500 |
| Sep 10, 2026 | 1,035.00 | 1,090.00 | 1,000.00 | 1,060.00 | 1,060.00 | 2.42% | 1,694,300 |
| Sep 9, 2026 | 975.00 | 1,050.00 | 910.00 | 1,035.00 | 1,035.00 | 6.15% | 1,171,800 |
| Sep 8, 2026 | 895.00 | 975.00 | 885.00 | 975.00 | 975.00 | 8.33% | 467,300 |
| Sep 7, 2026 | 905.00 | 915.00 | 895.00 | 900.00 | 900.00 | - | 143,500 |
| Sep 4, 2026 | 925.00 | 950.00 | 875.00 | 900.00 | 900.00 | -2.70% | 511,300 |
| Sep 3, 2026 | 960.00 | 960.00 | 910.00 | 925.00 | 925.00 | -2.12% | 411,700 |
| Sep 2, 2026 | 935.00 | 995.00 | 925.00 | 945.00 | 945.00 | 2.16% | 311,500 |
| Sep 1, 2026 | 1,015.00 | 1,015.00 | 925.00 | 925.00 | 925.00 | -1.07% | 212,400 |
| Aug 31, 2026 | 985.00 | 1,035.00 | 920.00 | 935.00 | 935.00 | -5.08% | 859,200 |
| Aug 28, 2026 | 1,065.00 | 1,100.00 | 960.00 | 985.00 | 985.00 | 2.60% | 3,073,100 |
| Aug 27, 2026 | 845.00 | 960.00 | 845.00 | 960.00 | 960.00 | 24.68% | 4,232,000 |
| Aug 26, 2026 | 780.00 | 790.00 | 765.00 | 770.00 | 770.00 | -0.65% | 15,100 |
| Aug 24, 2026 | 785.00 | 815.00 | 765.00 | 775.00 | 775.00 | -0.64% | 64,200 |
| Aug 21, 2026 | 800.00 | 825.00 | 780.00 | 780.00 | 780.00 | -2.50% | 175,700 |