Price History - CBUT

Kembali ke Company
Ticker: CBUT
Company: PT Citra Borneo Utama Tbk
Date Open High Low Close Volume Value
28-Aug-2023 3,120.00 3,390.00 3,080.00 3,320.00 12,400 0
25-Aug-2023 3,190.00 3,190.00 3,100.00 3,120.00 7,200 0
24-Aug-2023 3,340.00 3,340.00 3,100.00 3,190.00 10,100 0
23-Aug-2023 3,320.00 3,320.00 3,310.00 3,320.00 5,000 0
22-Aug-2023 3,290.00 3,360.00 3,260.00 3,320.00 25,200 0
21-Aug-2023 3,450.00 3,450.00 3,280.00 3,290.00 8,700 0
18-Aug-2023 3,520.00 3,520.00 3,430.00 3,450.00 10,200 0
16-Aug-2023 3,900.00 3,900.00 3,400.00 3,520.00 94,800 0
15-Aug-2023 3,370.00 4,000.00 3,370.00 3,880.00 70,000 0
14-Aug-2023 3,400.00 3,400.00 3,260.00 3,390.00 20,300 0
11-Aug-2023 3,400.00 3,550.00 3,330.00 3,360.00 183,100 0
10-Aug-2023 2,960.00 3,450.00 2,960.00 3,350.00 167,800 0
09-Aug-2023 2,730.00 2,990.00 2,720.00 2,950.00 222,900 0
08-Aug-2023 2,720.00 2,760.00 2,710.00 2,740.00 5,500 0
07-Aug-2023 2,700.00 2,700.00 2,690.00 2,700.00 6,100 0
04-Aug-2023 2,700.00 2,700.00 2,600.00 2,700.00 187,600 0
03-Aug-2023 2,700.00 2,760.00 2,700.00 2,700.00 24,300 0
02-Aug-2023 2,500.00 2,800.00 2,330.00 2,700.00 126,500 0
01-Aug-2023 2,700.00 2,720.00 2,500.00 2,520.00 53,200 0
31-Jul-2023 2,510.00 2,750.00 2,410.00 2,700.00 64,600 0
28-Jul-2023 2,540.00 2,630.00 2,530.00 2,530.00 18,900 0
27-Jul-2023 2,620.00 2,700.00 2,530.00 2,670.00 144,100 0
26-Jul-2023 2,690.00 2,690.00 2,560.00 2,630.00 74,900 0
25-Jul-2023 2,750.00 2,750.00 2,600.00 2,690.00 19,400 0
24-Jul-2023 2,730.00 2,810.00 2,730.00 2,750.00 12,600 0
21-Jul-2023 2,800.00 2,800.00 2,640.00 2,740.00 31,300 0
20-Jul-2023 2,900.00 2,970.00 2,740.00 2,800.00 44,000 0
18-Jul-2023 2,610.00 2,990.00 2,560.00 2,900.00 72,500 0
17-Jul-2023 2,690.00 2,690.00 2,530.00 2,610.00 71,400 0
14-Jul-2023 2,800.00 2,830.00 2,730.00 2,740.00 60,100 0
13-Jul-2023 2,960.00 2,960.00 2,830.00 2,840.00 25,000 0
12-Jul-2023 2,900.00 3,190.00 2,700.00 2,960.00 336,700 0
11-Jul-2023 2,940.00 2,940.00 2,490.00 2,900.00 326,200 0
10-Jul-2023 2,700.00 2,990.00 2,700.00 2,910.00 211,200 0
07-Jul-2023 2,480.00 2,690.00 2,360.00 2,690.00 494,300 0
06-Jul-2023 2,430.00 2,480.00 2,360.00 2,480.00 346,400 0
05-Jul-2023 2,450.00 2,450.00 2,320.00 2,430.00 440,200 0
04-Jul-2023 2,300.00 2,590.00 2,210.00 2,450.00 503,200 0
03-Jul-2023 2,420.00 2,420.00 2,060.00 2,370.00 371,500 0
27-Jun-2023 2,300.00 2,450.00 2,200.00 2,420.00 333,400 0
26-Jun-2023 2,270.00 2,290.00 2,160.00 2,290.00 183,800 0
23-Jun-2023 2,100.00 2,310.00 2,010.00 2,270.00 300,900 0
22-Jun-2023 2,070.00 2,100.00 2,000.00 2,100.00 88,900 0
21-Jun-2023 1,990.00 2,070.00 1,930.00 2,070.00 159,100 0
20-Jun-2023 1,990.00 2,010.00 1,980.00 2,000.00 79,700 0
19-Jun-2023 1,950.00 1,995.00 1,950.00 1,995.00 16,200 0
16-Jun-2023 1,995.00 1,995.00 1,990.00 1,990.00 200 0
15-Jun-2023 1,955.00 2,000.00 1,910.00 1,995.00 13,100 0
14-Jun-2023 1,970.00 1,970.00 1,910.00 1,920.00 21,000 0
13-Jun-2023 1,990.00 1,990.00 1,950.00 1,970.00 15,100 0
12-Jun-2023 1,990.00 1,995.00 1,955.00 1,970.00 65,600 0
09-Jun-2023 1,950.00 2,000.00 1,950.00 2,000.00 6,500 0
08-Jun-2023 1,955.00 2,150.00 1,935.00 1,965.00 28,700 0
07-Jun-2023 1,955.00 1,960.00 1,910.00 1,920.00 14,900 0
06-Jun-2023 1,965.00 1,965.00 1,930.00 1,955.00 23,400 0
05-Jun-2023 1,930.00 1,965.00 1,855.00 1,965.00 31,900 0
31-May-2023 2,050.00 2,050.00 1,910.00 1,910.00 101,800 0
30-May-2023 2,010.00 2,050.00 1,935.00 2,050.00 12,100 0
29-May-2023 1,985.00 2,040.00 1,935.00 1,935.00 101,400 0
26-May-2023 2,070.00 2,100.00 2,070.00 2,080.00 57,800 0
25-May-2023 2,040.00 2,140.00 2,030.00 2,120.00 54,800 0
24-May-2023 2,050.00 2,100.00 2,030.00 2,040.00 25,400 0
23-May-2023 2,090.00 2,200.00 2,090.00 2,150.00 56,400 0
22-May-2023 2,030.00 2,130.00 2,030.00 2,040.00 45,400 0
19-May-2023 2,240.00 2,240.00 1,995.00 2,030.00 175,300 0
17-May-2023 2,280.00 2,350.00 2,110.00 2,140.00 145,400 0
16-May-2023 2,110.00 2,290.00 2,110.00 2,260.00 136,700 0
15-May-2023 2,170.00 2,170.00 2,020.00 2,110.00 151,700 0
12-May-2023 2,250.00 2,250.00 2,150.00 2,170.00 97,200 0
11-May-2023 2,260.00 2,280.00 2,200.00 2,240.00 56,300 0
10-May-2023 2,000.00 2,240.00 1,990.00 2,240.00 154,200 0
09-May-2023 1,985.00 2,090.00 1,965.00 2,080.00 228,100 0
08-May-2023 1,965.00 1,990.00 1,900.00 1,985.00 104,700 0
05-May-2023 1,940.00 1,965.00 1,930.00 1,930.00 77,800 0
04-May-2023 1,945.00 1,950.00 1,880.00 1,940.00 100,700 0
03-May-2023 1,890.00 1,940.00 1,890.00 1,935.00 5,200 0
02-May-2023 1,940.00 1,940.00 1,810.00 1,890.00 26,100 0
28-Apr-2023 1,885.00 1,950.00 1,885.00 1,940.00 98,200 0
27-Apr-2023 1,830.00 1,950.00 1,760.00 1,900.00 14,600 0
26-Apr-2023 1,755.00 1,950.00 1,720.00 1,865.00 41,500 0
18-Apr-2023 1,810.00 1,820.00 1,750.00 1,810.00 6,300 0
17-Apr-2023 1,790.00 1,825.00 1,705.00 1,810.00 51,000 0
14-Apr-2023 1,775.00 1,805.00 1,735.00 1,790.00 43,900 0
13-Apr-2023 1,760.00 1,775.00 1,665.00 1,775.00 161,900 0
12-Apr-2023 1,790.00 1,800.00 1,760.00 1,770.00 20,300 0
11-Apr-2023 1,745.00 1,790.00 1,745.00 1,790.00 57,700 0
10-Apr-2023 1,740.00 1,775.00 1,695.00 1,745.00 77,000 0
06-Apr-2023 1,775.00 1,800.00 1,740.00 1,740.00 81,500 0
05-Apr-2023 1,820.00 1,830.00 1,775.00 1,775.00 58,900 0
04-Apr-2023 1,855.00 1,875.00 1,825.00 1,850.00 39,700 0
03-Apr-2023 2,050.00 2,050.00 1,890.00 1,900.00 162,700 0
31-Mar-2023 1,925.00 2,020.00 1,855.00 2,020.00 652,800 0
30-Mar-2023 1,775.00 1,940.00 1,750.00 1,925.00 158,300 0
29-Mar-2023 1,780.00 1,820.00 1,750.00 1,785.00 64,200 0
28-Mar-2023 1,760.00 1,975.00 1,705.00 1,780.00 224,700 0
27-Mar-2023 1,695.00 1,750.00 1,670.00 1,710.00 86,900 0
24-Mar-2023 1,745.00 1,805.00 1,680.00 1,695.00 137,200 0
21-Mar-2023 1,700.00 1,805.00 1,700.00 1,730.00 55,600 0
20-Mar-2023 1,790.00 1,790.00 1,705.00 1,705.00 146,500 0
17-Mar-2023 1,835.00 1,835.00 1,765.00 1,830.00 68,200 0