Italia markets closed

PT Citra Borneo Utama Tbk (CBUT.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
975,00-5,00 (-0,51%)
Alla chiusura: 03:40PM WIB
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024965,00980,00965,00975,00975,001.800
13 giu 2024965,00985,00965,00980,00980,00600
12 giu 20241.000,001.005,00990,001.000,001.000,005.500
11 giu 20241.010,001.010,001.005,001.005,001.005,001.000
10 giu 20241.030,001.035,001.005,001.005,001.005,003.300
07 giu 20241.000,001.050,001.000,001.040,001.040,001.700
06 giu 20241.060,001.060,001.050,001.050,001.050,004.500
05 giu 20241.030,001.060,001.030,001.035,001.035,001.200
04 giu 20241.055,001.055,001.030,001.030,001.030,00400
03 giu 20241.050,001.055,001.050,001.055,001.055,00400
31 mag 20241.055,001.055,001.050,001.050,001.050,002.100
30 mag 20241.055,001.055,001.035,001.045,001.045,001.800
29 mag 20241.110,001.110,001.050,001.055,001.055,009.400
28 mag 20241.110,001.150,001.100,001.100,001.100,008.200
27 mag 20241.190,001.190,001.140,001.140,001.140,007.200
22 mag 20241.130,001.200,001.130,001.195,001.195,002.000
21 mag 20241.135,001.150,001.130,001.130,001.130,001.300
20 mag 20241.100,001.145,001.100,001.135,001.135,003.500
17 mag 20241.180,001.180,001.140,001.140,001.140,005.600
16 mag 20241.150,001.180,001.140,001.180,001.180,003.500
15 mag 20241.100,001.170,001.100,001.145,001.145,003.700
14 mag 20241.195,001.260,001.110,001.160,001.160,004.200
13 mag 20241.190,001.225,001.190,001.195,001.195,003.000
08 mag 20241.170,001.200,001.170,001.200,001.200,005.400
07 mag 20241.225,001.225,001.170,001.170,001.170,003.100
06 mag 20241.200,001.225,001.150,001.160,001.160,007.200
06 mag 20249.23 Dividendo
03 mag 20241.205,001.245,001.150,001.205,001.195,776.100
02 mag 20241.265,001.265,001.200,001.205,001.195,777.900
30 apr 20241.315,001.375,001.220,001.265,001.255,3123.900
29 apr 20241.310,001.430,001.280,001.315,001.304,9318.900
26 apr 20241.355,001.500,001.305,001.310,001.299,9742.500
25 apr 20241.400,001.425,001.280,001.360,001.349,5830.100
24 apr 20241.250,001.500,001.240,001.380,001.369,4360.400
23 apr 20241.165,001.450,001.120,001.245,001.235,46106.200
22 apr 20241.250,001.300,001.120,001.160,001.151,1117.700
19 apr 20241.305,001.305,001.250,001.250,001.240,4314.000
18 apr 20241.355,001.365,001.305,001.350,001.339,6619.000
17 apr 20241.380,001.425,001.340,001.350,001.339,6619.700
16 apr 20241.415,001.430,001.375,001.375,001.364,4715.700
05 apr 20241.370,001.450,001.370,001.415,001.404,1628.400
04 apr 20241.495,001.520,001.270,001.380,001.369,43133.800
03 apr 20241.550,001.615,001.335,001.505,001.493,47137.400
02 apr 20242.100,002.110,001.585,001.585,001.572,86404.400
01 apr 20242.100,002.140,002.010,002.110,002.093,847.000
28 mar 20242.110,002.140,002.060,002.110,002.093,849.500
27 mar 20241.975,002.260,001.975,002.100,002.083,91129.500
26 mar 20242.020,002.020,002.020,002.020,002.004,53-
25 mar 20242.020,002.020,002.020,002.020,002.004,53-
22 mar 20241.985,002.130,001.955,002.020,002.004,5388.400
21 mar 20241.950,002.150,001.900,001.980,001.964,83100.300
20 mar 20241.930,002.250,001.850,002.030,002.014,45220.000
19 mar 20241.830,002.200,001.735,001.930,001.915,22100.200
18 mar 20241.860,001.945,001.750,001.830,001.815,9821.200
15 mar 20241.830,001.880,001.815,001.815,001.801,109.900
14 mar 20241.895,001.945,001.760,001.830,001.815,9837.700
13 mar 20241.760,001.890,001.725,001.835,001.820,9442.000
08 mar 20241.770,001.850,001.730,001.810,001.796,1425.200
07 mar 20241.840,001.840,001.710,001.770,001.756,4437.100
06 mar 20241.845,001.855,001.780,001.840,001.825,919.100
05 mar 20241.845,001.845,001.785,001.835,001.820,948.700
04 mar 20241.745,001.900,001.730,001.845,001.830,8762.500
01 mar 20241.715,001.795,001.715,001.745,001.731,6320.000
29 feb 20241.775,001.940,001.615,001.785,001.771,3374.100
28 feb 20241.660,001.790,001.660,001.670,001.657,2116.900
27 feb 20241.725,001.780,001.650,001.660,001.647,2833.400
26 feb 20241.660,001.865,001.655,001.725,001.711,7937.200
23 feb 20241.700,001.810,001.650,001.760,001.746,5214.500
22 feb 20241.800,001.910,001.665,001.750,001.736,6066.000
21 feb 20241.860,001.980,001.780,001.850,001.835,83106.500
20 feb 20241.750,002.200,001.750,001.910,001.895,37107.700
19 feb 20241.720,002.000,001.600,001.800,001.786,21110.500
16 feb 20241.785,002.300,001.740,001.770,001.756,44128.000
15 feb 20241.845,001.845,001.845,001.845,001.830,87-
13 feb 20241.845,001.845,001.845,001.845,001.830,87-
12 feb 20241.750,001.850,001.650,001.845,001.830,873.900
07 feb 20241.865,001.865,001.865,001.865,001.850,71-
06 feb 20241.825,001.865,001.745,001.865,001.850,7133.300
05 feb 20241.800,001.860,001.760,001.830,001.815,988.100
02 feb 20241.810,001.890,001.600,001.805,001.791,1724.300
01 feb 20241.625,001.860,001.555,001.820,001.806,0666.000
31 gen 20241.575,001.680,001.550,001.625,001.612,5515.600
30 gen 20241.605,001.710,001.450,001.600,001.587,7444.100
29 gen 20241.630,001.750,001.600,001.600,001.587,7457.400
26 gen 20241.900,002.310,001.505,001.755,001.741,56924.700
25 gen 20241.485,001.855,001.485,001.855,001.840,79160.600
24 gen 20241.550,001.560,001.450,001.485,001.473,634.100
23 gen 20241.530,001.550,001.505,001.510,001.498,433.700
22 gen 20241.580,001.580,001.535,001.550,001.538,132.500
19 gen 20241.565,001.600,001.500,001.600,001.587,745.400
18 gen 20241.610,001.610,001.530,001.580,001.567,909.300
17 gen 20241.590,001.590,001.515,001.580,001.567,903.000
16 gen 20241.500,001.610,001.500,001.605,001.592,712.600
15 gen 20241.535,001.535,001.535,001.535,001.523,24-
12 gen 20241.600,001.600,001.535,001.535,001.523,242.100
11 gen 20241.695,001.700,001.600,001.600,001.587,743.800
10 gen 20241.560,001.710,001.475,001.700,001.686,9819.200
09 gen 20241.755,001.755,001.360,001.560,001.548,0533.500
08 gen 20241.750,001.760,001.705,001.755,001.741,567.700
05 gen 20241.755,001.790,001.700,001.760,001.746,5236.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...