PT Citra Borneo Utama Tbk(ID:CBUT)
Rp1,005.000.00 (0.00%)
ID:CBUT
PT Citra Borneo Utama Tbk historical prices
Rp1,005.00
At close:0.00 (0.00%)
PT Citra Borneo Utama Tbk (CBUT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,005.00 | 1,010.00 | 960.00 | 1,005.00 | 1,005.00 | 0.00% | 24,500 | 0.06 |
| Nov 10, 2026 | 1,015.00 | 1,015.00 | 980.00 | 1,005.00 | 1,005.00 | +1.01% | 80,700 | 0.20 |
| Nov 09, 2026 | 995.00 | 1,015.00 | 950.00 | 1,000.00 | 1,000.00 | +0.50% | 31,000 | 0.08 |
| Nov 06, 2026 | 1,000.00 | 1,015.00 | 950.00 | 995.00 | 995.00 | -0.50% | 27,000 | 0.07 |
| Nov 05, 2026 | 1,010.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -3.38% | 59,000 | 0.15 |
| Nov 04, 2026 | 1,050.00 | 1,065.00 | 1,010.00 | 1,035.00 | 1,035.00 | -2.82% | 64,800 | 0.16 |
| Nov 03, 2026 | 1,055.00 | 1,070.00 | 1,000.00 | 1,065.00 | 1,065.00 | 0.00% | 173,200 | 0.43 |
| Nov 02, 2026 | 1,065.00 | 1,065.00 | 995.00 | 1,065.00 | 1,065.00 | 0.00% | 295,900 | 0.75 |
| Oct 30, 2026 | 1,080.00 | 1,080.00 | 995.00 | 1,065.00 | 1,065.00 | 0.00% | 410,900 | 1.06 |
| Oct 29, 2026 | 1,005.00 | 1,080.00 | 950.00 | 1,065.00 | 1,065.00 | +6.50% | 616,600 | 1.63 |
| Oct 28, 2026 | 905.00 | 1,030.00 | 880.00 | 1,000.00 | 1,000.00 | +9.29% | 525,900 | 1.41 |
| Oct 27, 2026 | 895.00 | 915.00 | 850.00 | 915.00 | 915.00 | +2.23% | 87,500 | 0.23 |
| Oct 26, 2026 | 850.00 | 900.00 | 830.00 | 895.00 | 895.00 | +4.07% | 276,200 | 0.75 |
| Oct 23, 2026 | 895.00 | 900.00 | 830.00 | 860.00 | 860.00 | -3.37% | 284,300 | 0.78 |
| Oct 22, 2026 | 875.00 | 915.00 | 865.00 | 890.00 | 890.00 | 0.00% | 211,200 | 0.58 |
| Oct 21, 2026 | 920.00 | 920.00 | 860.00 | 890.00 | 890.00 | +1.14% | 89,900 | 0.25 |
| Oct 20, 2026 | 745.00 | 890.00 | 725.00 | 880.00 | 880.00 | +18.12% | 123,900 | 0.34 |
| Oct 19, 2026 | 790.00 | 790.00 | 740.00 | 745.00 | 745.00 | -5.70% | 66,400 | 0.18 |
| Oct 16, 2026 | 875.00 | 875.00 | 760.00 | 790.00 | 790.00 | -11.24% | 99,400 | 0.27 |
| Oct 15, 2026 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | +0.56% | 35,600 | 0.10 |
| Oct 14, 2026 | 890.00 | 905.00 | 880.00 | 885.00 | 885.00 | -1.12% | 27,900 | 0.08 |
| Oct 13, 2026 | 880.00 | 925.00 | 880.00 | 895.00 | 895.00 | -1.65% | 34,200 | 0.09 |
| Oct 12, 2026 | 905.00 | 925.00 | 875.00 | 910.00 | 910.00 | +0.55% | 172,900 | 0.47 |
| Oct 09, 2026 | 890.00 | 920.00 | 890.00 | 905.00 | 905.00 | +1.69% | 33,400 | 0.09 |
| Oct 08, 2026 | 930.00 | 960.00 | 875.00 | 890.00 | 890.00 | -2.73% | 50,700 | 0.14 |
| Oct 07, 2026 | 920.00 | 930.00 | 915.00 | 915.00 | 915.00 | -0.54% | 32,500 | 0.09 |
| Oct 06, 2026 | 925.00 | 930.00 | 875.00 | 920.00 | 920.00 | -0.54% | 45,100 | 0.12 |
| Oct 05, 2026 | 975.00 | 975.00 | 920.00 | 925.00 | 925.00 | +1.09% | 30,200 | 0.08 |
| Oct 02, 2026 | 920.00 | 950.00 | 910.00 | 915.00 | 915.00 | -0.54% | 174,400 | 0.46 |
| Oct 01, 2026 | 980.00 | 980.00 | 915.00 | 920.00 | 920.00 | -5.64% | 92,300 | 0.24 |
| Sep 30, 2026 | 910.00 | 1,090.00 | 900.00 | 975.00 | 975.00 | +7.14% | 259,000 | 0.68 |
| Sep 29, 2026 | 910.00 | 930.00 | 900.00 | 910.00 | 910.00 | 0.00% | 33,900 | 0.09 |
| Sep 28, 2026 | 900.00 | 935.00 | 900.00 | 910.00 | 910.00 | +0.55% | 40,100 | 0.10 |
| Sep 25, 2026 | 940.00 | 945.00 | 905.00 | 905.00 | 905.00 | -4.23% | 25,300 | 0.06 |
| Sep 24, 2026 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | -1.56% | 20,300 | 0.05 |
| Sep 23, 2026 | 965.00 | 975.00 | 960.00 | 960.00 | 960.00 | 0.00% | 91,500 | 0.23 |
| Sep 22, 2026 | 1,030.00 | 1,030.00 | 960.00 | 960.00 | 960.00 | -3.52% | 64,500 | 0.16 |
| Sep 21, 2026 | 1,010.00 | 1,035.00 | 975.00 | 995.00 | 995.00 | -3.86% | 119,700 | 0.30 |
| Sep 18, 2026 | 1,055.00 | 1,055.00 | 1,010.00 | 1,035.00 | 1,035.00 | -1.90% | 64,500 | 0.16 |
| Sep 17, 2026 | 1,050.00 | 1,080.00 | 1,020.00 | 1,055.00 | 1,055.00 | +0.48% | 313,000 | 0.77 |
| Sep 16, 2026 | 1,015.00 | 1,065.00 | 985.00 | 1,050.00 | 1,050.00 | +1.45% | 160,400 | 0.36 |
| Sep 15, 2026 | 990.00 | 1,040.00 | 955.00 | 1,035.00 | 1,035.00 | +4.55% | 132,500 | 0.28 |
| Sep 14, 2026 | 1,015.00 | 1,050.00 | 950.00 | 990.00 | 990.00 | -2.46% | 294,200 | 0.62 |
| Sep 11, 2026 | 1,060.00 | 1,275.00 | 965.00 | 1,015.00 | 1,015.00 | -4.25% | 5,549,500 | 14.31 |
| Sep 10, 2026 | 1,035.00 | 1,090.00 | 1,000.00 | 1,060.00 | 1,060.00 | +2.42% | 1,694,300 | 4.53 |
| Sep 09, 2026 | 975.00 | 1,050.00 | 910.00 | 1,035.00 | 1,035.00 | +6.15% | 1,171,800 | 3.02 |
| Sep 08, 2026 | 895.00 | 975.00 | 885.00 | 975.00 | 975.00 | +8.33% | 467,300 | 1.22 |
| Sep 07, 2026 | 905.00 | 915.00 | 895.00 | 900.00 | 900.00 | 0.00% | 143,500 | 0.38 |
| Sep 04, 2026 | 925.00 | 950.00 | 875.00 | 900.00 | 900.00 | -2.70% | 512,000 | 1.36 |
| Sep 03, 2026 | 960.00 | 960.00 | 910.00 | 925.00 | 925.00 | -2.12% | 411,700 | 1.10 |
