Price History - CBUT

Kembali ke Company
Ticker: CBUT
Company: PT Citra Borneo Utama Tbk
Date Open High Low Close Volume Value
19-Jan-2024 1,565.00 1,600.00 1,500.00 1,600.00 5,400 0
18-Jan-2024 1,610.00 1,610.00 1,530.00 1,580.00 9,300 0
17-Jan-2024 1,590.00 1,590.00 1,515.00 1,580.00 3,000 0
16-Jan-2024 1,500.00 1,610.00 1,500.00 1,605.00 2,600 0
15-Jan-2024 1,535.00 1,535.00 1,535.00 1,535.00 0 0
12-Jan-2024 1,600.00 1,600.00 1,535.00 1,535.00 2,100 0
11-Jan-2024 1,695.00 1,700.00 1,600.00 1,600.00 3,800 0
10-Jan-2024 1,560.00 1,710.00 1,475.00 1,700.00 19,200 0
09-Jan-2024 1,755.00 1,755.00 1,360.00 1,560.00 33,500 0
08-Jan-2024 1,750.00 1,760.00 1,705.00 1,755.00 7,700 0
05-Jan-2024 1,755.00 1,790.00 1,700.00 1,760.00 36,000 0
04-Jan-2024 1,790.00 1,790.00 1,740.00 1,760.00 1,800 0
03-Jan-2024 1,765.00 1,850.00 1,765.00 1,790.00 8,500 0
02-Jan-2024 1,765.00 1,765.00 1,750.00 1,765.00 3,800 0
29-Dec-2023 1,775.00 1,800.00 1,750.00 1,765.00 13,700 0
28-Dec-2023 1,820.00 1,835.00 1,800.00 1,805.00 10,100 0
27-Dec-2023 1,890.00 1,890.00 1,850.00 1,860.00 2,200 0
22-Dec-2023 1,900.00 1,905.00 1,890.00 1,895.00 3,500 0
21-Dec-2023 1,990.00 1,990.00 1,985.00 1,985.00 1,300 0
20-Dec-2023 2,000.00 2,050.00 1,900.00 1,990.00 13,400 0
19-Dec-2023 1,875.00 2,090.00 1,750.00 2,060.00 33,400 0
18-Dec-2023 2,100.00 2,100.00 1,800.00 1,890.00 42,000 0
15-Dec-2023 1,785.00 2,200.00 1,785.00 2,100.00 19,100 0
14-Dec-2023 1,800.00 1,800.00 1,740.00 1,785.00 900 0
13-Dec-2023 1,830.00 1,830.00 1,790.00 1,795.00 900 0
12-Dec-2023 1,835.00 1,870.00 1,830.00 1,830.00 1,900 0
11-Dec-2023 1,900.00 1,900.00 1,835.00 1,885.00 5,600 0
08-Dec-2023 1,875.00 1,900.00 1,875.00 1,885.00 2,300 0
07-Dec-2023 1,950.00 1,960.00 1,870.00 1,870.00 8,400 0
06-Dec-2023 1,955.00 2,100.00 1,950.00 1,965.00 6,300 0
05-Dec-2023 1,970.00 1,970.00 1,950.00 1,955.00 1,400 0
04-Dec-2023 1,950.00 1,975.00 1,950.00 1,975.00 1,700 0
01-Dec-2023 1,965.00 1,965.00 1,930.00 1,935.00 7,400 0
30-Nov-2023 2,000.00 2,000.00 1,960.00 2,000.00 8,800 0
29-Nov-2023 2,010.00 2,060.00 1,980.00 2,000.00 3,400 0
28-Nov-2023 2,050.00 2,100.00 1,910.00 2,030.00 104,400 0
27-Nov-2023 2,050.00 2,090.00 2,050.00 2,060.00 4,700 0
24-Nov-2023 2,260.00 2,260.00 2,040.00 2,070.00 38,400 0
23-Nov-2023 1,910.00 2,500.00 1,910.00 2,260.00 26,000 0
22-Nov-2023 2,010.00 2,020.00 2,010.00 2,010.00 2,300 0
21-Nov-2023 2,100.00 2,140.00 2,000.00 2,010.00 8,600 0
20-Nov-2023 2,200.00 2,200.00 2,050.00 2,140.00 4,300 0
17-Nov-2023 2,190.00 2,190.00 2,050.00 2,100.00 4,500 0
16-Nov-2023 2,290.00 2,340.00 2,190.00 2,190.00 6,500 0
15-Nov-2023 2,350.00 2,350.00 2,160.00 2,200.00 8,900 0
14-Nov-2023 2,520.00 2,550.00 2,250.00 2,350.00 36,700 0
13-Nov-2023 2,190.00 2,560.00 2,190.00 2,520.00 54,500 0
10-Nov-2023 1,975.00 2,230.00 1,940.00 2,190.00 12,200 0
09-Nov-2023 1,950.00 1,950.00 1,915.00 1,940.00 8,400 0
08-Nov-2023 2,020.00 2,020.00 1,950.00 1,950.00 3,900 0
07-Nov-2023 2,070.00 2,070.00 2,020.00 2,050.00 600 0
06-Nov-2023 2,070.00 2,090.00 2,000.00 2,070.00 1,400 0
03-Nov-2023 2,070.00 2,070.00 1,905.00 2,070.00 9,600 0
02-Nov-2023 2,010.00 2,070.00 2,010.00 2,070.00 600 0
01-Nov-2023 2,080.00 2,100.00 2,080.00 2,100.00 9,200 0
31-Oct-2023 2,020.00 2,090.00 2,020.00 2,080.00 2,200 0
30-Oct-2023 2,050.00 2,100.00 2,050.00 2,080.00 7,000 0
27-Oct-2023 2,000.00 2,050.00 1,885.00 2,050.00 16,000 0
26-Oct-2023 2,020.00 2,100.00 2,020.00 2,050.00 2,000 0
25-Oct-2023 2,180.00 2,180.00 2,000.00 2,100.00 9,900 0
24-Oct-2023 2,170.00 2,170.00 2,120.00 2,170.00 10,600 0
23-Oct-2023 2,170.00 2,200.00 2,160.00 2,170.00 2,700 0
20-Oct-2023 2,160.00 2,250.00 2,160.00 2,170.00 10,000 0
19-Oct-2023 2,240.00 2,300.00 2,130.00 2,240.00 11,900 0
18-Oct-2023 2,400.00 2,400.00 2,210.00 2,280.00 4,000 0
17-Oct-2023 2,400.00 2,410.00 2,130.00 2,400.00 51,800 0
16-Oct-2023 2,650.00 2,650.00 2,350.00 2,410.00 11,500 0
13-Oct-2023 2,670.00 2,670.00 2,670.00 2,670.00 500 0
12-Oct-2023 2,620.00 2,710.00 2,620.00 2,670.00 5,000 0
11-Oct-2023 2,670.00 2,770.00 2,630.00 2,700.00 20,800 0
10-Oct-2023 2,790.00 2,800.00 2,400.00 2,690.00 36,700 0
09-Oct-2023 2,800.00 2,800.00 2,730.00 2,790.00 7,800 0
06-Oct-2023 2,930.00 2,930.00 2,800.00 2,810.00 10,600 0
05-Oct-2023 2,950.00 3,000.00 2,950.00 2,980.00 1,000 0
04-Oct-2023 2,990.00 2,990.00 2,810.00 2,950.00 8,800 0
03-Oct-2023 3,080.00 3,080.00 2,970.00 2,990.00 3,400 0
02-Oct-2023 2,970.00 3,100.00 2,970.00 3,080.00 1,100 0
29-Sep-2023 3,060.00 3,100.00 2,990.00 3,100.00 6,600 0
27-Sep-2023 3,060.00 3,060.00 3,000.00 3,060.00 3,600 0
26-Sep-2023 3,070.00 3,090.00 3,000.00 3,060.00 4,200 0
25-Sep-2023 3,000.00 3,120.00 3,000.00 3,100.00 9,600 0
22-Sep-2023 3,050.00 3,100.00 2,990.00 3,030.00 7,500 0
21-Sep-2023 3,010.00 3,190.00 2,980.00 3,020.00 24,400 0
20-Sep-2023 2,970.00 3,540.00 2,970.00 2,970.00 98,500 0
19-Sep-2023 3,390.00 3,430.00 2,970.00 2,970.00 21,600 0
18-Sep-2023 3,490.00 3,490.00 3,350.00 3,470.00 12,800 0
15-Sep-2023 3,500.00 3,500.00 3,490.00 3,490.00 1,400 0
14-Sep-2023 3,530.00 3,530.00 3,360.00 3,500.00 4,600 0
13-Sep-2023 3,350.00 3,600.00 3,310.00 3,540.00 6,100 0
12-Sep-2023 3,600.00 3,600.00 3,290.00 3,350.00 19,800 0
11-Sep-2023 3,550.00 3,690.00 3,500.00 3,600.00 23,800 0
08-Sep-2023 3,450.00 3,500.00 3,420.00 3,500.00 7,100 0
07-Sep-2023 3,510.00 3,510.00 3,420.00 3,470.00 9,800 0
06-Sep-2023 3,030.00 3,510.00 2,900.00 3,510.00 29,900 0
05-Sep-2023 3,090.00 3,090.00 3,020.00 3,040.00 29,000 0
04-Sep-2023 3,200.00 3,200.00 3,100.00 3,160.00 9,100 0
01-Sep-2023 3,300.00 3,300.00 3,190.00 3,210.00 2,800 0
31-Aug-2023 3,250.00 3,330.00 3,180.00 3,300.00 39,600 0
30-Aug-2023 3,350.00 3,350.00 3,030.00 3,250.00 6,700 0
29-Aug-2023 3,320.00 3,400.00 3,320.00 3,350.00 8,900 0