PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia · Delayed Price · Currency is IDR 650.00
+45.00 (7.44%)
May 22, 2026, 3:44 PM WIB
PT Citra Borneo Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 600.00 | 685.00 | 590.00 | 650.00 | 650.00 | 7.44% | 55,200 |
| May 21, 2026 | 700.00 | 700.00 | 605.00 | 605.00 | 605.00 | -13.57% | 107,900 |
| May 20, 2026 | 770.00 | 800.00 | 700.00 | 700.00 | 700.00 | -6.67% | 25,700 |
| May 19, 2026 | 800.00 | 820.00 | 700.00 | 750.00 | 750.00 | -5.66% | 47,000 |
| May 18, 2026 | 835.00 | 840.00 | 770.00 | 795.00 | 795.00 | 1.92% | 275,100 |
| May 13, 2026 | 795.00 | 800.00 | 780.00 | 780.00 | 780.00 | -3.11% | 48,200 |
| May 12, 2026 | 840.00 | 840.00 | 775.00 | 805.00 | 805.00 | -4.73% | 97,700 |
| May 11, 2026 | 800.00 | 845.00 | 795.00 | 845.00 | 845.00 | 6.29% | 52,900 |
| May 8, 2026 | 815.00 | 840.00 | 770.00 | 795.00 | 795.00 | -4.79% | 114,000 |
| May 7, 2026 | 855.00 | 865.00 | 800.00 | 835.00 | 835.00 | -1.18% | 80,800 |
| May 6, 2026 | 860.00 | 885.00 | 800.00 | 845.00 | 845.00 | 1.81% | 65,500 |
| May 5, 2026 | 825.00 | 830.00 | 800.00 | 830.00 | 830.00 | - | 37,500 |
| May 4, 2026 | 855.00 | 860.00 | 810.00 | 830.00 | 830.00 | -2.92% | 35,900 |
| Apr 30, 2026 | 885.00 | 890.00 | 830.00 | 855.00 | 855.00 | -3.39% | 51,500 |
| Apr 29, 2026 | 885.00 | 890.00 | 860.00 | 885.00 | 885.00 | -0.56% | 55,100 |
| Apr 28, 2026 | 865.00 | 900.00 | 815.00 | 890.00 | 890.00 | 4.09% | 69,200 |
| Apr 27, 2026 | 855.00 | 890.00 | 855.00 | 855.00 | 855.00 | -0.58% | 53,300 |
| Apr 24, 2026 | 960.00 | 1,130.00 | 830.00 | 860.00 | 860.00 | -4.97% | 416,300 |
| Apr 23, 2026 | 955.00 | 965.00 | 900.00 | 905.00 | 905.00 | -5.24% | 60,400 |
| Apr 22, 2026 | 965.00 | 965.00 | 915.00 | 955.00 | 955.00 | - | 101,400 |
| Apr 21, 2026 | 890.00 | 1,080.00 | 890.00 | 955.00 | 955.00 | 10.40% | 467,800 |
| Apr 20, 2026 | 885.00 | 915.00 | 865.00 | 865.00 | 865.00 | -1.70% | 34,400 |
| Apr 17, 2026 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 2.92% | 13,000 |
| Apr 16, 2026 | 885.00 | 885.00 | 855.00 | 855.00 | 855.00 | -3.39% | 45,900 |
| Apr 15, 2026 | 870.00 | 895.00 | 855.00 | 885.00 | 885.00 | 3.51% | 58,000 |
| Apr 14, 2026 | 815.00 | 855.00 | 810.00 | 855.00 | 855.00 | 4.91% | 42,500 |
| Apr 13, 2026 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | 1.24% | 28,300 |
| Apr 10, 2026 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.26% | 33,600 |
| Apr 9, 2026 | 775.00 | 810.00 | 770.00 | 795.00 | 795.00 | 2.58% | 35,700 |
| Apr 8, 2026 | 770.00 | 800.00 | 770.00 | 775.00 | 775.00 | 0.65% | 32,900 |
| Apr 7, 2026 | 775.00 | 780.00 | 750.00 | 770.00 | 770.00 | -0.65% | 23,300 |
| Apr 6, 2026 | 815.00 | 815.00 | 770.00 | 775.00 | 775.00 | -4.91% | 38,500 |
| Apr 2, 2026 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | 1.88% | 31,700 |
| Apr 1, 2026 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | -1.84% | 17,000 |
| Mar 31, 2026 | 820.00 | 840.00 | 810.00 | 815.00 | 815.00 | -0.61% | 15,600 |
| Mar 30, 2026 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | -2.38% | 18,700 |
| Mar 27, 2026 | 825.00 | 850.00 | 820.00 | 840.00 | 840.00 | 1.82% | 16,500 |
| Mar 26, 2026 | 860.00 | 860.00 | 800.00 | 825.00 | 825.00 | -1.79% | 57,800 |
| Mar 25, 2026 | 940.00 | 940.00 | 830.00 | 840.00 | 840.00 | 1.20% | 24,300 |
| Mar 17, 2026 | 820.00 | 950.00 | 820.00 | 830.00 | 830.00 | 1.22% | 30,800 |
| Mar 16, 2026 | 855.00 | 900.00 | 820.00 | 820.00 | 820.00 | -4.09% | 24,000 |
| Mar 13, 2026 | 880.00 | 885.00 | 850.00 | 855.00 | 855.00 | -3.93% | 25,400 |
| Mar 12, 2026 | 910.00 | 910.00 | 870.00 | 890.00 | 890.00 | 0.56% | 18,600 |
| Mar 11, 2026 | 905.00 | 945.00 | 885.00 | 885.00 | 885.00 | -2.21% | 32,600 |
| Mar 10, 2026 | 1,090.00 | 1,130.00 | 880.00 | 905.00 | 905.00 | -11.71% | 202,100 |
| Mar 9, 2026 | 905.00 | 1,130.00 | 860.00 | 1,025.00 | 1,025.00 | 13.26% | 178,000 |
| Mar 6, 2026 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | -1.63% | 23,100 |
| Mar 5, 2026 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1.10% | 2,100 |
| Mar 4, 2026 | 940.00 | 940.00 | 905.00 | 910.00 | 910.00 | -2.67% | 14,900 |
| Mar 3, 2026 | 950.00 | 960.00 | 935.00 | 935.00 | 935.00 | -1.58% | 11,500 |