PT Citra Borneo Utama Tbk CBUT

IDX · Indonesia · Consumer Non-Durables

IDR 925.00+5.00 (+0.54%)

Market open· Oct 2, 2026, 3:01 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 925.00	+0.54%	IDR 920.00	IDR 940.00	IDR 910.00	10.50K
2026-10-01	IDR 920.00	-5.64%	IDR 980.00	IDR 980.00	IDR 915.00	92.30K
2026-09-30	IDR 975.00	+7.14%	IDR 910.00	IDR 1,090.00	IDR 900.00	259.00K
2026-09-29	IDR 910.00	0.00%	IDR 910.00	IDR 930.00	IDR 900.00	33.90K
2026-09-28	IDR 910.00	+0.55%	IDR 900.00	IDR 935.00	IDR 900.00	40.10K
2026-09-25	IDR 905.00	-4.23%	IDR 940.00	IDR 945.00	IDR 905.00	25.30K
2026-09-24	IDR 945.00	-1.56%	IDR 960.00	IDR 960.00	IDR 945.00	20.30K
2026-09-23	IDR 960.00	0.00%	IDR 965.00	IDR 975.00	IDR 960.00	91.50K
2026-09-22	IDR 960.00	-3.52%	IDR 1,030.00	IDR 1,030.00	IDR 960.00	64.50K
2026-09-21	IDR 995.00	-3.86%	IDR 1,010.00	IDR 1,035.00	IDR 975.00	119.70K
2026-09-18	IDR 1,035.00	-1.90%	IDR 1,055.00	IDR 1,055.00	IDR 1,010.00	64.50K
2026-09-17	IDR 1,055.00	+0.48%	IDR 1,050.00	IDR 1,080.00	IDR 1,020.00	313.00K
2026-09-16	IDR 1,050.00	+1.45%	IDR 1,015.00	IDR 1,065.00	IDR 985.00	160.40K
2026-09-15	IDR 1,035.00	+4.55%	IDR 990.00	IDR 1,040.00	IDR 955.00	132.50K
2026-09-14	IDR 990.00	-2.46%	IDR 1,015.00	IDR 1,050.00	IDR 950.00	294.20K
2026-09-11	IDR 1,015.00	-4.25%	IDR 1,060.00	IDR 1,275.00	IDR 965.00	5.55M
2026-09-10	IDR 1,060.00	+2.42%	IDR 1,035.00	IDR 1,090.00	IDR 1,000.00	1.69M
2026-09-09	IDR 1,035.00	+6.15%	IDR 975.00	IDR 1,050.00	IDR 910.00	1.17M
2026-09-08	IDR 975.00	+8.33%	IDR 895.00	IDR 975.00	IDR 885.00	467.30K
2026-09-07	IDR 900.00	0.00%	IDR 905.00	IDR 915.00	IDR 895.00	143.50K
2026-09-04	IDR 900.00	-2.70%	IDR 925.00	IDR 950.00	IDR 875.00	512.00K
2026-09-03	IDR 925.00	-2.12%	IDR 960.00	IDR 960.00	IDR 910.00	411.70K
2026-09-02	IDR 945.00	+2.16%	IDR 935.00	IDR 995.00	IDR 925.00	311.50K
2026-09-01	IDR 925.00	-1.07%	IDR 1,015.00	IDR 1,015.00	IDR 925.00	212.40K
2026-08-31	IDR 935.00	-5.08%	IDR 985.00	IDR 1,035.00	IDR 920.00	859.20K
2026-08-28	IDR 985.00	+2.60%	IDR 1,065.00	IDR 1,100.00	IDR 960.00	3.07M
2026-08-27	IDR 960.00	+24.68%	IDR 845.00	IDR 960.00	IDR 845.00	4.23M
2026-08-26	IDR 770.00	-0.65%	IDR 780.00	IDR 790.00	IDR 765.00	15.10K
2026-08-24	IDR 775.00	-0.64%	IDR 785.00	IDR 815.00	IDR 765.00	64.20K
2026-08-21	IDR 780.00	-2.50%	IDR 800.00	IDR 825.00	IDR 780.00	175.70K
2026-08-20	IDR 800.00	+5.96%	IDR 755.00	IDR 800.00	IDR 745.00	105.00K
2026-08-19	IDR 755.00	-2.58%	IDR 775.00	IDR 775.00	IDR 750.00	28.80K
2026-08-18	IDR 775.00	+2.65%	IDR 760.00	IDR 800.00	IDR 750.00	114.50K
2026-08-14	IDR 755.00	-1.95%	IDR 770.00	IDR 770.00	IDR 750.00	76.30K
2026-08-13	IDR 770.00	-4.35%	IDR 805.00	IDR 805.00	IDR 760.00	58.10K
2026-08-12	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 790.00	44.30K
2026-08-11	IDR 795.00	-5.36%	IDR 850.00	IDR 850.00	IDR 775.00	74.70K
2026-08-10	IDR 840.00	-0.59%	IDR 845.00	IDR 845.00	IDR 760.00	113.10K
2026-08-07	IDR 845.00	+3.05%	IDR 825.00	IDR 880.00	IDR 825.00	52.30K
2026-08-06	IDR 820.00	-0.61%	IDR 855.00	IDR 890.00	IDR 805.00	120.10K
2026-08-05	IDR 825.00	-1.20%	IDR 835.00	IDR 840.00	IDR 825.00	51.90K
2026-08-04	IDR 835.00	-0.60%	IDR 840.00	IDR 845.00	IDR 830.00	26.10K
2026-08-03	IDR 840.00	+1.82%	IDR 825.00	IDR 840.00	IDR 805.00	31.80K
2026-07-31	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 800.00	121.00K
2026-07-30	IDR 825.00	+1.85%	IDR 805.00	IDR 850.00	IDR 775.00	79.40K
2026-07-29	IDR 810.00	0.00%	IDR 835.00	IDR 835.00	IDR 800.00	110.10K
2026-07-28	IDR 810.00	0.00%	IDR 815.00	IDR 825.00	IDR 800.00	38.60K
2026-07-27	IDR 810.00	-1.22%	IDR 820.00	IDR 820.00	IDR 805.00	60.60K
2026-07-24	IDR 820.00	-0.61%	IDR 825.00	IDR 825.00	IDR 780.00	92.90K
2026-07-23	IDR 825.00	+1.23%	IDR 815.00	IDR 830.00	IDR 805.00	243.90K
2026-07-22	IDR 815.00	0.00%	IDR 815.00	IDR 820.00	IDR 800.00	40.40K
2026-07-21	IDR 815.00	+1.88%	IDR 805.00	IDR 875.00	IDR 805.00	169.20K
2026-07-20	IDR 800.00	0.00%	IDR 800.00	IDR 860.00	IDR 790.00	122.80K
2026-07-17	IDR 800.00	+1.27%	IDR 800.00	IDR 825.00	IDR 700.00	263.60K
2026-07-16	IDR 790.00	-0.63%	IDR 810.00	IDR 810.00	IDR 780.00	78.90K
2026-07-15	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 790.00	58.60K
2026-07-14	IDR 790.00	-0.63%	IDR 795.00	IDR 815.00	IDR 790.00	107.80K
2026-07-13	IDR 795.00	+1.27%	IDR 770.00	IDR 805.00	IDR 740.00	248.70K
2026-07-10	IDR 785.00	-2.48%	IDR 805.00	IDR 825.00	IDR 780.00	78.00K
2026-07-09	IDR 805.00	0.00%	IDR 800.00	IDR 810.00	IDR 770.00	159.70K
2026-07-08	IDR 805.00	-1.23%	IDR 820.00	IDR 825.00	IDR 805.00	45.10K
2026-07-07	IDR 815.00	+4.49%	IDR 800.00	IDR 820.00	IDR 790.00	130.30K
2026-07-06	IDR 780.00	-2.50%	IDR 760.00	IDR 825.00	IDR 760.00	99.30K
2026-07-03	IDR 800.00	+5.26%	IDR 765.00	IDR 805.00	IDR 740.00	359.50K
2026-07-02	IDR 760.00	+3.40%	IDR 740.00	IDR 765.00	IDR 695.00	293.30K
2026-07-01	IDR 735.00	+5.76%	IDR 695.00	IDR 740.00	IDR 650.00	465.50K
2026-06-30	IDR 695.00	+4.51%	IDR 665.00	IDR 700.00	IDR 600.00	465.90K
2026-06-29	IDR 665.00	+2.31%	IDR 655.00	IDR 730.00	IDR 650.00	81.80K
2026-06-26	IDR 650.00	-6.47%	IDR 695.00	IDR 715.00	IDR 620.00	102.40K
2026-06-25	IDR 695.00	+4.51%	IDR 665.00	IDR 720.00	IDR 600.00	219.70K
2026-06-24	IDR 665.00	-5.00%	IDR 705.00	IDR 755.00	IDR 665.00	138.40K
2026-06-23	IDR 700.00	-2.10%	IDR 715.00	IDR 770.00	IDR 665.00	325.10K
2026-06-22	IDR 715.00	-4.03%	IDR 745.00	IDR 790.00	IDR 700.00	374.40K
2026-06-19	IDR 745.00	+5.67%	IDR 705.00	IDR 840.00	IDR 705.00	2.64M
2026-06-18	IDR 705.00	+24.78%	IDR 565.00	IDR 705.00	IDR 565.00	2.03M
2026-06-17	IDR 565.00	+2.73%	IDR 560.00	IDR 610.00	IDR 550.00	346.00K
2026-06-15	IDR 550.00	+1.85%	IDR 545.00	IDR 600.00	IDR 540.00	853.70K
2026-06-12	IDR 540.00	+16.38%	IDR 474.00	IDR 580.00	IDR 474.00	2.06M
2026-06-11	IDR 464.00	0.00%	IDR 464.00	IDR 488.00	IDR 452.00	111.00K
2026-06-10	IDR 464.00	-0.85%	IDR 460.00	IDR 480.00	IDR 452.00	104.30K
2026-06-09	IDR 468.00	+4.00%	IDR 448.00	IDR 468.00	IDR 420.00	105.80K
2026-06-08	IDR 450.00	-14.29%	IDR 520.00	IDR 520.00	IDR 448.00	285.20K
2026-06-05	IDR 525.00	-14.63%	IDR 620.00	IDR 620.00	IDR 525.00	285.30K
2026-06-04	IDR 615.00	+10.81%	IDR 555.00	IDR 665.00	IDR 474.00	512.20K
2026-06-03	IDR 555.00	-6.72%	IDR 595.00	IDR 595.00	IDR 515.00	269.20K
2026-06-02	IDR 595.00	-1.65%	IDR 595.00	IDR 610.00	IDR 555.00	319.40K
2026-05-29	IDR 605.00	-1.63%	IDR 610.00	IDR 610.00	IDR 525.00	226.70K
2026-05-28	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 615.00	0
2026-05-27	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 615.00	0
2026-05-26	IDR 615.00	-3.91%	IDR 660.00	IDR 660.00	IDR 600.00	36.80K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 925.00	+0.54%	IDR 920.00	IDR 940.00	IDR 910.00	10.50K
2026-10-01	IDR 920.00	-5.64%	IDR 980.00	IDR 980.00	IDR 915.00	92.30K
2026-09-30	IDR 975.00	+7.14%	IDR 910.00	IDR 1,090.00	IDR 900.00	259.00K
2026-09-29	IDR 910.00	0.00%	IDR 910.00	IDR 930.00	IDR 900.00	33.90K
2026-09-28	IDR 910.00	+0.55%	IDR 900.00	IDR 935.00	IDR 900.00	40.10K
2026-09-25	IDR 905.00	-4.23%	IDR 940.00	IDR 945.00	IDR 905.00	25.30K
2026-09-24	IDR 945.00	-1.56%	IDR 960.00	IDR 960.00	IDR 945.00	20.30K
2026-09-23	IDR 960.00	0.00%	IDR 965.00	IDR 975.00	IDR 960.00	91.50K
2026-09-22	IDR 960.00	-3.52%	IDR 1,030.00	IDR 1,030.00	IDR 960.00	64.50K
2026-09-21	IDR 995.00	-3.86%	IDR 1,010.00	IDR 1,035.00	IDR 975.00	119.70K
2026-09-18	IDR 1,035.00	-1.90%	IDR 1,055.00	IDR 1,055.00	IDR 1,010.00	64.50K
2026-09-17	IDR 1,055.00	+0.48%	IDR 1,050.00	IDR 1,080.00	IDR 1,020.00	313.00K
2026-09-16	IDR 1,050.00	+1.45%	IDR 1,015.00	IDR 1,065.00	IDR 985.00	160.40K
2026-09-15	IDR 1,035.00	+4.55%	IDR 990.00	IDR 1,040.00	IDR 955.00	132.50K
2026-09-14	IDR 990.00	-2.46%	IDR 1,015.00	IDR 1,050.00	IDR 950.00	294.20K
2026-09-11	IDR 1,015.00	-4.25%	IDR 1,060.00	IDR 1,275.00	IDR 965.00	5.55M
2026-09-10	IDR 1,060.00	+2.42%	IDR 1,035.00	IDR 1,090.00	IDR 1,000.00	1.69M
2026-09-09	IDR 1,035.00	+6.15%	IDR 975.00	IDR 1,050.00	IDR 910.00	1.17M
2026-09-08	IDR 975.00	+8.33%	IDR 895.00	IDR 975.00	IDR 885.00	467.30K
2026-09-07	IDR 900.00	0.00%	IDR 905.00	IDR 915.00	IDR 895.00	143.50K
2026-09-04	IDR 900.00	-2.70%	IDR 925.00	IDR 950.00	IDR 875.00	512.00K
2026-09-03	IDR 925.00	-2.12%	IDR 960.00	IDR 960.00	IDR 910.00	411.70K
2026-09-02	IDR 945.00	+2.16%	IDR 935.00	IDR 995.00	IDR 925.00	311.50K
2026-09-01	IDR 925.00	-1.07%	IDR 1,015.00	IDR 1,015.00	IDR 925.00	212.40K
2026-08-31	IDR 935.00	-5.08%	IDR 985.00	IDR 1,035.00	IDR 920.00	859.20K
2026-08-28	IDR 985.00	+2.60%	IDR 1,065.00	IDR 1,100.00	IDR 960.00	3.07M
2026-08-27	IDR 960.00	+24.68%	IDR 845.00	IDR 960.00	IDR 845.00	4.23M
2026-08-26	IDR 770.00	-0.65%	IDR 780.00	IDR 790.00	IDR 765.00	15.10K
2026-08-24	IDR 775.00	-0.64%	IDR 785.00	IDR 815.00	IDR 765.00	64.20K
2026-08-21	IDR 780.00	-2.50%	IDR 800.00	IDR 825.00	IDR 780.00	175.70K
2026-08-20	IDR 800.00	+5.96%	IDR 755.00	IDR 800.00	IDR 745.00	105.00K
2026-08-19	IDR 755.00	-2.58%	IDR 775.00	IDR 775.00	IDR 750.00	28.80K
2026-08-18	IDR 775.00	+2.65%	IDR 760.00	IDR 800.00	IDR 750.00	114.50K
2026-08-14	IDR 755.00	-1.95%	IDR 770.00	IDR 770.00	IDR 750.00	76.30K
2026-08-13	IDR 770.00	-4.35%	IDR 805.00	IDR 805.00	IDR 760.00	58.10K
2026-08-12	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 790.00	44.30K
2026-08-11	IDR 795.00	-5.36%	IDR 850.00	IDR 850.00	IDR 775.00	74.70K
2026-08-10	IDR 840.00	-0.59%	IDR 845.00	IDR 845.00	IDR 760.00	113.10K
2026-08-07	IDR 845.00	+3.05%	IDR 825.00	IDR 880.00	IDR 825.00	52.30K
2026-08-06	IDR 820.00	-0.61%	IDR 855.00	IDR 890.00	IDR 805.00	120.10K
2026-08-05	IDR 825.00	-1.20%	IDR 835.00	IDR 840.00	IDR 825.00	51.90K
2026-08-04	IDR 835.00	-0.60%	IDR 840.00	IDR 845.00	IDR 830.00	26.10K
2026-08-03	IDR 840.00	+1.82%	IDR 825.00	IDR 840.00	IDR 805.00	31.80K
2026-07-31	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 800.00	121.00K
2026-07-30	IDR 825.00	+1.85%	IDR 805.00	IDR 850.00	IDR 775.00	79.40K
2026-07-29	IDR 810.00	0.00%	IDR 835.00	IDR 835.00	IDR 800.00	110.10K
2026-07-28	IDR 810.00	0.00%	IDR 815.00	IDR 825.00	IDR 800.00	38.60K
2026-07-27	IDR 810.00	-1.22%	IDR 820.00	IDR 820.00	IDR 805.00	60.60K
2026-07-24	IDR 820.00	-0.61%	IDR 825.00	IDR 825.00	IDR 780.00	92.90K
2026-07-23	IDR 825.00	+1.23%	IDR 815.00	IDR 830.00	IDR 805.00	243.90K
2026-07-22	IDR 815.00	0.00%	IDR 815.00	IDR 820.00	IDR 800.00	40.40K
2026-07-21	IDR 815.00	+1.88%	IDR 805.00	IDR 875.00	IDR 805.00	169.20K
2026-07-20	IDR 800.00	0.00%	IDR 800.00	IDR 860.00	IDR 790.00	122.80K
2026-07-17	IDR 800.00	+1.27%	IDR 800.00	IDR 825.00	IDR 700.00	263.60K
2026-07-16	IDR 790.00	-0.63%	IDR 810.00	IDR 810.00	IDR 780.00	78.90K
2026-07-15	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 790.00	58.60K
2026-07-14	IDR 790.00	-0.63%	IDR 795.00	IDR 815.00	IDR 790.00	107.80K
2026-07-13	IDR 795.00	+1.27%	IDR 770.00	IDR 805.00	IDR 740.00	248.70K
2026-07-10	IDR 785.00	-2.48%	IDR 805.00	IDR 825.00	IDR 780.00	78.00K
2026-07-09	IDR 805.00	0.00%	IDR 800.00	IDR 810.00	IDR 770.00	159.70K
2026-07-08	IDR 805.00	-1.23%	IDR 820.00	IDR 825.00	IDR 805.00	45.10K
2026-07-07	IDR 815.00	+4.49%	IDR 800.00	IDR 820.00	IDR 790.00	130.30K
2026-07-06	IDR 780.00	-2.50%	IDR 760.00	IDR 825.00	IDR 760.00	99.30K
2026-07-03	IDR 800.00	+5.26%	IDR 765.00	IDR 805.00	IDR 740.00	359.50K
2026-07-02	IDR 760.00	+3.40%	IDR 740.00	IDR 765.00	IDR 695.00	293.30K
2026-07-01	IDR 735.00	+5.76%	IDR 695.00	IDR 740.00	IDR 650.00	465.50K
2026-06-30	IDR 695.00	+4.51%	IDR 665.00	IDR 700.00	IDR 600.00	465.90K
2026-06-29	IDR 665.00	+2.31%	IDR 655.00	IDR 730.00	IDR 650.00	81.80K
2026-06-26	IDR 650.00	-6.47%	IDR 695.00	IDR 715.00	IDR 620.00	102.40K
2026-06-25	IDR 695.00	+4.51%	IDR 665.00	IDR 720.00	IDR 600.00	219.70K
2026-06-24	IDR 665.00	-5.00%	IDR 705.00	IDR 755.00	IDR 665.00	138.40K
2026-06-23	IDR 700.00	-2.10%	IDR 715.00	IDR 770.00	IDR 665.00	325.10K
2026-06-22	IDR 715.00	-4.03%	IDR 745.00	IDR 790.00	IDR 700.00	374.40K
2026-06-19	IDR 745.00	+5.67%	IDR 705.00	IDR 840.00	IDR 705.00	2.64M
2026-06-18	IDR 705.00	+24.78%	IDR 565.00	IDR 705.00	IDR 565.00	2.03M
2026-06-17	IDR 565.00	+2.73%	IDR 560.00	IDR 610.00	IDR 550.00	346.00K
2026-06-15	IDR 550.00	+1.85%	IDR 545.00	IDR 600.00	IDR 540.00	853.70K
2026-06-12	IDR 540.00	+16.38%	IDR 474.00	IDR 580.00	IDR 474.00	2.06M
2026-06-11	IDR 464.00	0.00%	IDR 464.00	IDR 488.00	IDR 452.00	111.00K
2026-06-10	IDR 464.00	-0.85%	IDR 460.00	IDR 480.00	IDR 452.00	104.30K
2026-06-09	IDR 468.00	+4.00%	IDR 448.00	IDR 468.00	IDR 420.00	105.80K
2026-06-08	IDR 450.00	-14.29%	IDR 520.00	IDR 520.00	IDR 448.00	285.20K
2026-06-05	IDR 525.00	-14.63%	IDR 620.00	IDR 620.00	IDR 525.00	285.30K
2026-06-04	IDR 615.00	+10.81%	IDR 555.00	IDR 665.00	IDR 474.00	512.20K
2026-06-03	IDR 555.00	-6.72%	IDR 595.00	IDR 595.00	IDR 515.00	269.20K
2026-06-02	IDR 595.00	-1.65%	IDR 595.00	IDR 610.00	IDR 555.00	319.40K
2026-05-29	IDR 605.00	-1.63%	IDR 610.00	IDR 610.00	IDR 525.00	226.70K
2026-05-28	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 615.00	0
2026-05-27	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 615.00	0
2026-05-26	IDR 615.00	-3.91%	IDR 660.00	IDR 660.00	IDR 600.00	36.80K