Price History - CBUT

Kembali ke Company
Ticker: CBUT
Company: PT Citra Borneo Utama Tbk
Date Open High Low Close Volume Value
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
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