PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia · Delayed Price · Currency is IDR 980.00
-15.00 (-1.51%)
Sep 22, 2026, 3:19 PM WIB
PT Citra Borneo Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,030.00 | 1,030.00 | 965.00 | 965.00 | - | -3.02% | 39,500 |
| 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 |
| Aug 20, 2026 | 755.00 | 800.00 | 745.00 | 800.00 | 800.00 | 5.96% | 105,000 |
| Aug 19, 2026 | 775.00 | 775.00 | 750.00 | 755.00 | 755.00 | -2.58% | 28,800 |
| Aug 18, 2026 | 760.00 | 800.00 | 750.00 | 775.00 | 775.00 | 2.65% | 114,500 |
| Aug 14, 2026 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.95% | 76,300 |
| Aug 13, 2026 | 805.00 | 805.00 | 760.00 | 770.00 | 770.00 | -4.35% | 58,100 |
| Aug 12, 2026 | 795.00 | 805.00 | 790.00 | 805.00 | 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 |