U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,180.00 -15.00 (-0.04%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.33 +0.34 (+0.43%) Oro
2,316.10 -6.20 (-0.27%)
PT Citra Borneo Utama Tbk (CBUT.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 02:43PM WIB
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 5,400 |
| 07 may 2024 | 1,225.00 | 1,225.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3,100 |
| 06 may 2024 | 1,200.00 | 1,225.00 | 1,150.00 | 1,160.00 | 1,160.00 | 7,200 |
| 06 may 2024 | 9.23 Dividendo | |||||
| 03 may 2024 | 1,205.00 | 1,245.00 | 1,150.00 | 1,205.00 | 1,195.77 | 6,100 |
| 02 may 2024 | 1,265.00 | 1,265.00 | 1,200.00 | 1,205.00 | 1,195.77 | 7,900 |
| 30 abr 2024 | 1,315.00 | 1,375.00 | 1,220.00 | 1,265.00 | 1,255.31 | 23,900 |
| 29 abr 2024 | 1,310.00 | 1,430.00 | 1,280.00 | 1,315.00 | 1,304.93 | 18,900 |
| 26 abr 2024 | 1,355.00 | 1,500.00 | 1,305.00 | 1,310.00 | 1,299.97 | 42,500 |
| 25 abr 2024 | 1,400.00 | 1,425.00 | 1,280.00 | 1,360.00 | 1,349.58 | 30,100 |
| 24 abr 2024 | 1,250.00 | 1,500.00 | 1,240.00 | 1,380.00 | 1,369.43 | 60,400 |
| 23 abr 2024 | 1,165.00 | 1,450.00 | 1,120.00 | 1,245.00 | 1,235.46 | 106,200 |
| 22 abr 2024 | 1,250.00 | 1,300.00 | 1,120.00 | 1,160.00 | 1,151.11 | 17,700 |
| 19 abr 2024 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,240.43 | 14,000 |
| 18 abr 2024 | 1,355.00 | 1,365.00 | 1,305.00 | 1,350.00 | 1,339.66 | 19,000 |
| 17 abr 2024 | 1,380.00 | 1,425.00 | 1,340.00 | 1,350.00 | 1,339.66 | 19,700 |
| 16 abr 2024 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,364.47 | 15,700 |
| 05 abr 2024 | 1,370.00 | 1,450.00 | 1,370.00 | 1,415.00 | 1,404.16 | 28,400 |
| 04 abr 2024 | 1,495.00 | 1,520.00 | 1,270.00 | 1,380.00 | 1,369.43 | 133,800 |
| 03 abr 2024 | 1,550.00 | 1,615.00 | 1,335.00 | 1,505.00 | 1,493.47 | 137,400 |
| 02 abr 2024 | 2,100.00 | 2,110.00 | 1,585.00 | 1,585.00 | 1,572.86 | 404,400 |
| 01 abr 2024 | 2,100.00 | 2,140.00 | 2,010.00 | 2,110.00 | 2,093.84 | 7,000 |
| 28 mar 2024 | 2,110.00 | 2,140.00 | 2,060.00 | 2,110.00 | 2,093.84 | 9,500 |
| 27 mar 2024 | 1,975.00 | 2,260.00 | 1,975.00 | 2,100.00 | 2,083.91 | 129,500 |
| 26 mar 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,004.53 | - |
| 25 mar 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,004.53 | - |
| 22 mar 2024 | 1,985.00 | 2,130.00 | 1,955.00 | 2,020.00 | 2,004.53 | 88,400 |
| 21 mar 2024 | 1,950.00 | 2,150.00 | 1,900.00 | 1,980.00 | 1,964.83 | 100,300 |
| 20 mar 2024 | 1,930.00 | 2,250.00 | 1,850.00 | 2,030.00 | 2,014.45 | 220,000 |
| 19 mar 2024 | 1,830.00 | 2,200.00 | 1,735.00 | 1,930.00 | 1,915.22 | 100,200 |
| 18 mar 2024 | 1,860.00 | 1,945.00 | 1,750.00 | 1,830.00 | 1,815.98 | 21,200 |
| 15 mar 2024 | 1,830.00 | 1,880.00 | 1,815.00 | 1,815.00 | 1,801.10 | 9,900 |
| 14 mar 2024 | 1,895.00 | 1,945.00 | 1,760.00 | 1,830.00 | 1,815.98 | 37,700 |
| 13 mar 2024 | 1,760.00 | 1,890.00 | 1,725.00 | 1,835.00 | 1,820.94 | 42,000 |
| 08 mar 2024 | 1,770.00 | 1,850.00 | 1,730.00 | 1,810.00 | 1,796.14 | 25,200 |
| 07 mar 2024 | 1,840.00 | 1,840.00 | 1,710.00 | 1,770.00 | 1,756.44 | 37,100 |
| 06 mar 2024 | 1,845.00 | 1,855.00 | 1,780.00 | 1,840.00 | 1,825.91 | 9,100 |
| 05 mar 2024 | 1,845.00 | 1,845.00 | 1,785.00 | 1,835.00 | 1,820.94 | 8,700 |
| 04 mar 2024 | 1,745.00 | 1,900.00 | 1,730.00 | 1,845.00 | 1,830.87 | 62,500 |
| 01 mar 2024 | 1,715.00 | 1,795.00 | 1,715.00 | 1,745.00 | 1,731.63 | 20,000 |
| 29 feb 2024 | 1,775.00 | 1,940.00 | 1,615.00 | 1,785.00 | 1,771.33 | 74,100 |
| 28 feb 2024 | 1,660.00 | 1,790.00 | 1,660.00 | 1,670.00 | 1,657.21 | 16,900 |
| 27 feb 2024 | 1,725.00 | 1,780.00 | 1,650.00 | 1,660.00 | 1,647.28 | 33,400 |
| 26 feb 2024 | 1,660.00 | 1,865.00 | 1,655.00 | 1,725.00 | 1,711.79 | 37,200 |
| 23 feb 2024 | 1,700.00 | 1,810.00 | 1,650.00 | 1,760.00 | 1,746.52 | 14,500 |
| 22 feb 2024 | 1,800.00 | 1,910.00 | 1,665.00 | 1,750.00 | 1,736.60 | 66,000 |
| 21 feb 2024 | 1,860.00 | 1,980.00 | 1,780.00 | 1,850.00 | 1,835.83 | 106,500 |
| 20 feb 2024 | 1,750.00 | 2,200.00 | 1,750.00 | 1,910.00 | 1,895.37 | 107,700 |
| 19 feb 2024 | 1,720.00 | 2,000.00 | 1,600.00 | 1,800.00 | 1,786.21 | 110,500 |
| 16 feb 2024 | 1,785.00 | 2,300.00 | 1,740.00 | 1,770.00 | 1,756.44 | 128,000 |
| 15 feb 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,830.87 | - |
| 13 feb 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,830.87 | - |
| 12 feb 2024 | 1,750.00 | 1,850.00 | 1,650.00 | 1,845.00 | 1,830.87 | 3,900 |
| 07 feb 2024 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,850.71 | - |
| 06 feb 2024 | 1,825.00 | 1,865.00 | 1,745.00 | 1,865.00 | 1,850.71 | 33,300 |
| 05 feb 2024 | 1,800.00 | 1,860.00 | 1,760.00 | 1,830.00 | 1,815.98 | 8,100 |
| 02 feb 2024 | 1,810.00 | 1,890.00 | 1,600.00 | 1,805.00 | 1,791.17 | 24,300 |
| 01 feb 2024 | 1,625.00 | 1,860.00 | 1,555.00 | 1,820.00 | 1,806.06 | 66,000 |
| 31 ene 2024 | 1,575.00 | 1,680.00 | 1,550.00 | 1,625.00 | 1,612.55 | 15,600 |
| 30 ene 2024 | 1,605.00 | 1,710.00 | 1,450.00 | 1,600.00 | 1,587.74 | 44,100 |
| 29 ene 2024 | 1,630.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,587.74 | 57,400 |
| 26 ene 2024 | 1,900.00 | 2,310.00 | 1,505.00 | 1,755.00 | 1,741.56 | 924,700 |
| 25 ene 2024 | 1,485.00 | 1,855.00 | 1,485.00 | 1,855.00 | 1,840.79 | 160,600 |
| 24 ene 2024 | 1,550.00 | 1,560.00 | 1,450.00 | 1,485.00 | 1,473.63 | 4,100 |
| 23 ene 2024 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,498.43 | 3,700 |
| 22 ene 2024 | 1,580.00 | 1,580.00 | 1,535.00 | 1,550.00 | 1,538.13 | 2,500 |
| 19 ene 2024 | 1,565.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,587.74 | 5,400 |
| 18 ene 2024 | 1,610.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,567.90 | 9,300 |
| 17 ene 2024 | 1,590.00 | 1,590.00 | 1,515.00 | 1,580.00 | 1,567.90 | 3,000 |
| 16 ene 2024 | 1,500.00 | 1,610.00 | 1,500.00 | 1,605.00 | 1,592.71 | 2,600 |
| 15 ene 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,523.24 | - |
| 12 ene 2024 | 1,600.00 | 1,600.00 | 1,535.00 | 1,535.00 | 1,523.24 | 2,100 |
| 11 ene 2024 | 1,695.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,587.74 | 3,800 |
| 10 ene 2024 | 1,560.00 | 1,710.00 | 1,475.00 | 1,700.00 | 1,686.98 | 19,200 |
| 09 ene 2024 | 1,755.00 | 1,755.00 | 1,360.00 | 1,560.00 | 1,548.05 | 33,500 |
| 08 ene 2024 | 1,750.00 | 1,760.00 | 1,705.00 | 1,755.00 | 1,741.56 | 7,700 |
| 05 ene 2024 | 1,755.00 | 1,790.00 | 1,700.00 | 1,760.00 | 1,746.52 | 36,000 |
| 04 ene 2024 | 1,790.00 | 1,790.00 | 1,740.00 | 1,760.00 | 1,746.52 | 1,800 |
| 03 ene 2024 | 1,765.00 | 1,850.00 | 1,765.00 | 1,790.00 | 1,776.29 | 8,500 |
| 02 ene 2024 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,751.48 | 3,800 |
| 29 dic 2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,751.48 | 13,700 |
| 28 dic 2023 | 1,820.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,791.17 | 10,100 |
| 27 dic 2023 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,845.75 | 2,200 |
| 22 dic 2023 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,880.48 | 3,500 |
| 21 dic 2023 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,969.80 | 1,300 |
| 20 dic 2023 | 2,000.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,974.76 | 13,400 |
| 19 dic 2023 | 1,875.00 | 2,090.00 | 1,750.00 | 2,060.00 | 2,044.22 | 33,400 |
| 18 dic 2023 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 1,875.52 | 42,000 |
| 15 dic 2023 | 1,785.00 | 2,200.00 | 1,785.00 | 2,100.00 | 2,083.91 | 19,100 |
| 14 dic 2023 | 1,800.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,771.33 | 900 |
| 13 dic 2023 | 1,830.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,781.25 | 900 |
| 12 dic 2023 | 1,835.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,815.98 | 1,900 |
| 11 dic 2023 | 1,900.00 | 1,900.00 | 1,835.00 | 1,885.00 | 1,870.56 | 5,600 |
| 08 dic 2023 | 1,875.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,870.56 | 2,300 |
| 07 dic 2023 | 1,950.00 | 1,960.00 | 1,870.00 | 1,870.00 | 1,855.68 | 8,400 |
| 06 dic 2023 | 1,955.00 | 2,100.00 | 1,950.00 | 1,965.00 | 1,949.95 | 6,300 |
| 05 dic 2023 | 1,970.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,940.03 | 1,400 |
| 04 dic 2023 | 1,950.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,959.87 | 1,700 |
| 01 dic 2023 | 1,965.00 | 1,965.00 | 1,930.00 | 1,935.00 | 1,920.18 | 7,400 |
| 30 nov 2023 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,984.68 | 8,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.