IDX · CBUT · stock
PT Citra Borneo Utama Tbk (CBUT) stock price history
Every IDX trading session of PT Citra Borneo Utama Tbk from Nov 8, 2022 to Sep 28, 2026: 929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CBUT adjusted close, 2022 to 2026
- IDR 3,850
- All time high, 2023
- IDR 1,750
- 52 week high, IDR 420.00 low
- 929
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CBUT key facts
- PT Citra Borneo Utama Tbk (CBUT) closed at IDR 910.00 on Sep 28, 2026 on IDX.
- CBUT's all time high close is IDR 3,850, set on Aug 15, 2023; its all time low close is IDR 450.00 on Jun 8, 2026.
- CBUT's 52 week range is IDR 420.00 to IDR 1,750.
- CBUT returned -41.1% over the year to Sep 28, 2026.
- Since Nov 8, 2022 CBUT returned +7%, +1.7% a year compounded.
- CBUT's deepest drawdown was -88.3% from Aug 15, 2023 to Jun 8, 2026.
- DataCedar holds 929 daily sessions of CBUT history from Nov 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CBUT price chart, 2022 to 2026
CBUT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | +40.0% |
| 6 months | +8.3% |
| Year to date | -12.9% |
| 1 year | -41.1% |
| 3 years | -70.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2022 | +6.6% |
| Compound annual growth, 3.9 years | +1.7% |
CBUT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 3,850 on Aug 15, 2023
- All time low close
- IDR 450.00 on Jun 8, 2026
- 52 week high
- IDR 1,750 on Nov 27, 2025
- 52 week low
- IDR 420.00 on Jun 9, 2026
- Deepest drawdown
- -88.3% from Aug 15, 2023 to Jun 8, 2026, not yet recovered
- Best single session
- +25.0% on Aug 1, 2024
- Worst single session
- -24.9% on Apr 2, 2024
- Volatility, 1 year annualised
- 70.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2024, -46%
CBUT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,060 | IDR 1,275 | IDR 420.00 | IDR 910.00 | -12.9% | 42.1M | 178 |
| 2025 | IDR 945.00 | IDR 2,300 | IDR 935.00 | IDR 1,045 | +10.6% | 25.5M | 236 |
| 2024 | IDR 1,751 | IDR 2,292 | IDR 800.00 | IDR 945.00 | -46.0% | 7.3M | 237 |
| 2023 | IDR 2,163 | IDR 3,969 | IDR 1,652 | IDR 1,751 | -19.0% | 37.1M | 239 |
| 2022 | IDR 684.71 | IDR 2,233 | IDR 684.71 | IDR 2,163 | n/a | 287.1M | 39 |
CBUT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 910.00 | -2.7% |
| August 2026 | IDR 935.00 | +13.3% |
| July 2026 | IDR 825.00 | +18.7% |
| June 2026 | IDR 695.00 | +14.9% |
| May 2026 | IDR 605.00 | -29.2% |
| April 2026 | IDR 855.00 | +4.9% |
| March 2026 | IDR 815.00 | -18.5% |
| February 2026 | IDR 1,000 | -1.5% |
| January 2026 | IDR 1,015 | -2.9% |
| December 2025 | IDR 1,045 | -23.2% |
| November 2025 | IDR 1,360 | +2.3% |
| October 2025 | IDR 1,330 | -13.1% |
About the CBUT data
Daily bars. 929 sessions from Nov 8, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CBUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- CASS PT Cahaya Aero Services Tbk
- CBDK PT Bangun Kosambi Sukses Tbk
- CBPE PT Citra Buana Prasida Tbk
- CBRE PT Cakra Buana Resources Energi Tbk
- CCSI PT Communication Cable Systems Indonesia Tbk
- CDIA PT Chandra Daya Investasi TBK.
- CEKA PT Wilmar Cahaya Indonesia Tbk.
- CENT PT Centratama Telekomunikasi Indonesia Tbk
Common questions
CBUT share price history
