PT Citra Borneo Utama Tbk (IDX:CBUT)
Indonesia
· Delayed Price · Currency is IDR 920.00
+10.00 (1.10%)
At close: Mar 5, 2026
PT Citra Borneo Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,700 |
| Mar 3, 2026 | 950.00 | 960.00 | 935.00 | 935.00 | 935.00 | -1.58% | 11,500 |
| Mar 2, 2026 | 1,010.00 | 1,010.00 | 905.00 | 950.00 | 950.00 | -5.00% | 44,700 |
| Feb 27, 2026 | 970.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 2.56% | 27,800 |
| Feb 26, 2026 | 995.00 | 1,030.00 | 965.00 | 975.00 | 975.00 | 0.52% | 18,900 |
| Feb 25, 2026 | 995.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | -1.02% | 26,800 |
| Feb 24, 2026 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -2.00% | 8,100 |
| Feb 23, 2026 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 2.04% | 17,000 |
| Feb 20, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.51% | 10,100 |
| Feb 19, 2026 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | - | 35,200 |
| Feb 18, 2026 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | -1.01% | 12,300 |
| Feb 13, 2026 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | - | 29,200 |
| Feb 12, 2026 | 1,000.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | 0.51% | 6,600 |
| Feb 11, 2026 | 985.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 0.51% | 24,900 |
| Feb 10, 2026 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 1.03% | 33,000 |
| Feb 9, 2026 | 985.00 | 985.00 | 950.00 | 975.00 | 975.00 | -1.02% | 61,500 |
| Feb 6, 2026 | 1,015.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | -2.96% | 27,600 |
| Feb 5, 2026 | 1,040.00 | 1,040.00 | 995.00 | 1,015.00 | 1,015.00 | -1.93% | 24,800 |
| Feb 4, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | - | 14,400 |
| Feb 3, 2026 | 1,030.00 | 1,040.00 | 975.00 | 1,035.00 | 1,035.00 | 0.49% | 22,600 |
| Feb 2, 2026 | 1,015.00 | 1,035.00 | 960.00 | 1,030.00 | 1,030.00 | 1.48% | 45,500 |
| Jan 30, 2026 | 1,000.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | 4.10% | 31,100 |
| Jan 29, 2026 | 960.00 | 985.00 | 875.00 | 975.00 | 975.00 | -4.88% | 80,800 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 935.00 | 1,025.00 | 1,025.00 | -5.53% | 165,800 |
| Jan 27, 2026 | 1,065.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 43,500 |
| Jan 26, 2026 | 1,060.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.47% | 31,300 |
| Jan 23, 2026 | 1,095.00 | 1,100.00 | 1,030.00 | 1,060.00 | 1,060.00 | 1.44% | 80,400 |
| Jan 22, 2026 | 1,080.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | 63,500 |
| Jan 21, 2026 | 1,090.00 | 1,160.00 | 1,050.00 | 1,075.00 | 1,075.00 | -1.38% | 95,000 |
| Jan 20, 2026 | 1,100.00 | 1,125.00 | 1,070.00 | 1,090.00 | 1,090.00 | - | 35,200 |
| Jan 19, 2026 | 1,070.00 | 1,140.00 | 1,065.00 | 1,090.00 | 1,090.00 | -1.80% | 113,100 |
| Jan 15, 2026 | 1,200.00 | 1,215.00 | 1,070.00 | 1,110.00 | 1,110.00 | -4.31% | 104,900 |
| Jan 14, 2026 | 1,095.00 | 1,200.00 | 1,090.00 | 1,160.00 | 1,160.00 | 6.42% | 169,300 |
| Jan 13, 2026 | 1,045.00 | 1,120.00 | 1,045.00 | 1,090.00 | 1,090.00 | 3.81% | 130,000 |
| Jan 12, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | - | 89,400 |
| Jan 9, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 12,200 |
| Jan 8, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 79,800 |
| Jan 7, 2026 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 56,300 |
| Jan 6, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 88,800 |
| Jan 5, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.94% | 71,800 |
| Jan 2, 2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.44% | 52,200 |
| Dec 30, 2025 | 1,045.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.34% | 49,900 |
| Dec 29, 2025 | 1,055.00 | 1,105.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 17,100 |
| Dec 24, 2025 | 1,045.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 56,200 |
| Dec 23, 2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.48% | 54,200 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,010.00 | 1,040.00 | 1,040.00 | -1.89% | 110,600 |
| Dec 19, 2025 | 1,280.00 | 1,280.00 | 1,045.00 | 1,060.00 | 1,060.00 | -13.47% | 754,400 |
| Dec 18, 2025 | 1,230.00 | 1,265.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.81% | 24,300 |
| Dec 17, 2025 | 1,200.00 | 1,270.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.20% | 3,200 |
| Dec 16, 2025 | 1,255.00 | 1,295.00 | 1,200.00 | 1,250.00 | 1,250.00 | -1.19% | 22,800 |
| Dec 15, 2025 | 1,265.00 | 1,275.00 | 1,170.00 | 1,265.00 | 1,265.00 | - | 44,300 |
| Dec 12, 2025 | 1,265.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.40% | 18,200 |
| Dec 11, 2025 | 1,295.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | -3.08% | 41,100 |
| Dec 10, 2025 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | -0.76% | 17,300 |
| Dec 9, 2025 | 1,300.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,310.00 | - | 40,000 |
| Dec 8, 2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 25,600 |
| Dec 5, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 18,500 |
| Dec 4, 2025 | 1,310.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | - | 77,800 |
| Dec 3, 2025 | 1,300.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | -1.50% | 57,900 |
| Dec 2, 2025 | 1,325.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0.38% | 81,100 |
| Dec 1, 2025 | 1,405.00 | 1,405.00 | 1,260.00 | 1,325.00 | 1,325.00 | -2.57% | 233,700 |
| Nov 28, 2025 | 1,580.00 | 1,700.00 | 1,345.00 | 1,360.00 | 1,360.00 | -13.92% | 924,700 |
| Nov 27, 2025 | 1,520.00 | 1,750.00 | 1,455.00 | 1,580.00 | 1,580.00 | 6.04% | 753,700 |
| Nov 26, 2025 | 1,530.00 | 1,560.00 | 1,450.00 | 1,490.00 | 1,490.00 | - | 392,200 |
| Nov 25, 2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | -0.67% | 484,300 |
| Nov 24, 2025 | 1,480.00 | 1,520.00 | 1,420.00 | 1,500.00 | 1,500.00 | 1.01% | 178,400 |
| Nov 21, 2025 | 1,515.00 | 1,515.00 | 1,445.00 | 1,485.00 | 1,485.00 | - | 303,900 |
| Nov 20, 2025 | 1,470.00 | 1,595.00 | 1,400.00 | 1,485.00 | 1,485.00 | 1.02% | 202,200 |
| Nov 19, 2025 | 1,540.00 | 1,540.00 | 1,350.00 | 1,470.00 | 1,470.00 | -2.00% | 619,400 |
| Nov 18, 2025 | 1,430.00 | 1,595.00 | 1,430.00 | 1,500.00 | 1,500.00 | 4.90% | 718,000 |
| Nov 17, 2025 | 1,435.00 | 1,450.00 | 1,330.00 | 1,430.00 | 1,430.00 | 0.35% | 315,500 |
| Nov 14, 2025 | 1,300.00 | 1,595.00 | 1,270.00 | 1,425.00 | 1,425.00 | 9.62% | 406,900 |
| Nov 13, 2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | - | 4,400 |
| Nov 12, 2025 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.17% | 25,700 |
| Nov 11, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 25,500 |
| Nov 10, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 31,400 |
| Nov 7, 2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 10,500 |
| Nov 6, 2025 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 0.76% | 8,400 |
| Nov 5, 2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.76% | 14,700 |
| Nov 4, 2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,320.00 | - | 29,100 |
| Nov 3, 2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 44,700 |
| Oct 31, 2025 | 1,320.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.76% | 37,000 |
| Oct 30, 2025 | 1,325.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 9,000 |
| Oct 29, 2025 | 1,315.00 | 1,375.00 | 1,295.00 | 1,330.00 | 1,330.00 | 1.14% | 38,100 |
| Oct 28, 2025 | 1,515.00 | 1,515.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 192,500 |
| Oct 27, 2025 | 1,315.00 | 1,335.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.77% | 17,700 |
| Oct 24, 2025 | 1,360.00 | 1,365.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.97% | 26,200 |
| Oct 23, 2025 | 1,330.00 | 1,380.00 | 1,305.00 | 1,345.00 | 1,345.00 | 0.37% | 42,100 |
| Oct 22, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.13% | 13,700 |
| Oct 21, 2025 | 1,390.00 | 1,390.00 | 1,325.00 | 1,325.00 | 1,325.00 | -4.68% | 139,900 |
| Oct 20, 2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 22,100 |
| Oct 17, 2025 | 1,440.00 | 1,475.00 | 1,375.00 | 1,380.00 | 1,380.00 | -4.17% | 21,900 |
| Oct 16, 2025 | 1,515.00 | 1,550.00 | 1,370.00 | 1,440.00 | 1,440.00 | -4.00% | 172,900 |
| Oct 15, 2025 | 1,455.00 | 1,565.00 | 1,430.00 | 1,500.00 | 1,500.00 | 0.67% | 60,700 |
| Oct 14, 2025 | 1,550.00 | 1,600.00 | 1,450.00 | 1,490.00 | 1,490.00 | -3.56% | 210,400 |
| Oct 13, 2025 | 1,400.00 | 1,665.00 | 1,385.00 | 1,545.00 | 1,545.00 | 10.36% | 481,000 |
| Oct 10, 2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.72% | 41,300 |
| Oct 9, 2025 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 28,900 |
| Oct 8, 2025 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.07% | 50,600 |