PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia · Delayed Price · Currency is IDR 805.00
+10.00 (1.26%)
Aug 12, 2026, 3:30 PM WIB
PT Citra Borneo Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 795.00 | 805.00 | 790.00 | 805.00 | - | 1.26% | 44,300 |
| Aug 11, 2026 | 850.00 | 850.00 | 775.00 | 795.00 | 795.00 | -5.36% | 74,700 |
| Aug 10, 2026 | 845.00 | 845.00 | 760.00 | 840.00 | 840.00 | -0.59% | 113,100 |
| Aug 7, 2026 | 825.00 | 880.00 | 825.00 | 845.00 | 845.00 | 3.05% | 52,300 |
| Aug 6, 2026 | 855.00 | 890.00 | 805.00 | 820.00 | 820.00 | -0.61% | 120,100 |
| Aug 5, 2026 | 835.00 | 840.00 | 825.00 | 825.00 | 825.00 | -1.20% | 51,900 |
| Aug 4, 2026 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | -0.60% | 26,100 |
| Aug 3, 2026 | 825.00 | 840.00 | 805.00 | 840.00 | 840.00 | 1.82% | 31,800 |
| Jul 31, 2026 | 825.00 | 825.00 | 800.00 | 825.00 | 825.00 | - | 121,000 |
| Jul 30, 2026 | 805.00 | 850.00 | 775.00 | 825.00 | 825.00 | 1.85% | 79,400 |
| Jul 29, 2026 | 835.00 | 835.00 | 800.00 | 810.00 | 810.00 | - | 110,100 |
| Jul 28, 2026 | 815.00 | 825.00 | 800.00 | 810.00 | 810.00 | - | 38,600 |
| Jul 27, 2026 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 60,600 |
| Jul 24, 2026 | 825.00 | 825.00 | 780.00 | 820.00 | 820.00 | -0.61% | 92,900 |
| Jul 23, 2026 | 815.00 | 830.00 | 805.00 | 825.00 | 825.00 | 1.23% | 243,900 |
| Jul 22, 2026 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | - | 40,400 |
| Jul 21, 2026 | 805.00 | 875.00 | 805.00 | 815.00 | 815.00 | 1.88% | 169,200 |
| Jul 20, 2026 | 800.00 | 860.00 | 790.00 | 800.00 | 800.00 | - | 122,800 |
| Jul 17, 2026 | 800.00 | 825.00 | 700.00 | 800.00 | 800.00 | 1.27% | 263,600 |
| Jul 16, 2026 | 810.00 | 810.00 | 780.00 | 790.00 | 790.00 | -0.63% | 78,900 |
| Jul 15, 2026 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 0.63% | 58,600 |
| Jul 14, 2026 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | -0.63% | 107,800 |
| Jul 13, 2026 | 770.00 | 805.00 | 740.00 | 795.00 | 795.00 | 1.27% | 248,700 |
| Jul 10, 2026 | 805.00 | 825.00 | 780.00 | 785.00 | 785.00 | -2.48% | 78,000 |
| Jul 9, 2026 | 800.00 | 810.00 | 770.00 | 805.00 | 805.00 | - | 159,700 |
| Jul 8, 2026 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.23% | 45,100 |
| Jul 7, 2026 | 800.00 | 820.00 | 790.00 | 815.00 | 815.00 | 4.49% | 130,300 |
| Jul 6, 2026 | 760.00 | 825.00 | 760.00 | 780.00 | 780.00 | -2.50% | 99,300 |
| Jul 3, 2026 | 765.00 | 805.00 | 740.00 | 800.00 | 800.00 | 5.26% | 359,500 |
| Jul 2, 2026 | 740.00 | 765.00 | 695.00 | 760.00 | 760.00 | 3.40% | 293,300 |
| Jul 1, 2026 | 695.00 | 740.00 | 650.00 | 735.00 | 735.00 | 5.76% | 465,500 |
| Jun 30, 2026 | 665.00 | 700.00 | 600.00 | 695.00 | 695.00 | 4.51% | 465,900 |
| Jun 29, 2026 | 655.00 | 730.00 | 650.00 | 665.00 | 665.00 | 2.31% | 81,800 |
| Jun 26, 2026 | 695.00 | 715.00 | 620.00 | 650.00 | 650.00 | -6.47% | 102,400 |
| Jun 25, 2026 | 665.00 | 720.00 | 600.00 | 695.00 | 695.00 | 4.51% | 219,700 |
| Jun 24, 2026 | 705.00 | 755.00 | 665.00 | 665.00 | 665.00 | -5.00% | 138,400 |
| Jun 23, 2026 | 715.00 | 770.00 | 665.00 | 700.00 | 700.00 | -2.10% | 325,100 |
| Jun 22, 2026 | 745.00 | 790.00 | 700.00 | 715.00 | 715.00 | -4.03% | 374,400 |
| Jun 19, 2026 | 705.00 | 840.00 | 705.00 | 745.00 | 745.00 | 5.67% | 2,638,600 |
| Jun 18, 2026 | 565.00 | 705.00 | 565.00 | 705.00 | 705.00 | 24.78% | 2,025,600 |
| Jun 17, 2026 | 560.00 | 610.00 | 550.00 | 565.00 | 565.00 | 2.73% | 346,000 |
| Jun 15, 2026 | 545.00 | 600.00 | 540.00 | 550.00 | 550.00 | 1.85% | 853,700 |
| Jun 12, 2026 | 474.00 | 580.00 | 474.00 | 540.00 | 540.00 | 16.38% | 2,062,200 |
| Jun 11, 2026 | 464.00 | 488.00 | 452.00 | 464.00 | 464.00 | - | 111,000 |
| Jun 10, 2026 | 460.00 | 480.00 | 452.00 | 464.00 | 464.00 | -0.85% | 104,300 |
| Jun 9, 2026 | 448.00 | 468.00 | 420.00 | 468.00 | 468.00 | 4.00% | 105,800 |
| Jun 8, 2026 | 520.00 | 520.00 | 448.00 | 450.00 | 450.00 | -14.29% | 285,200 |
| Jun 5, 2026 | 620.00 | 620.00 | 525.00 | 525.00 | 525.00 | -14.63% | 285,300 |
| Jun 4, 2026 | 555.00 | 665.00 | 474.00 | 615.00 | 615.00 | 10.81% | 512,200 |
| Jun 3, 2026 | 595.00 | 595.00 | 515.00 | 555.00 | 555.00 | -6.72% | 269,200 |