PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia
· Delayed Price · Currency is IDR 6,750.00
+125.00 (1.89%)
Sep 29, 2025, 3:49 PM WIB
IDX:CBDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,375.00 | 6,725.00 | 6,350.00 | 6,625.00 | 6,625.00 | 4.33% | 19,728,900 |
| Sep 25, 2025 | 6,650.00 | 6,650.00 | 6,325.00 | 6,350.00 | 6,350.00 | -4.51% | 16,066,000 |
| Sep 24, 2025 | 6,150.00 | 6,775.00 | 6,050.00 | 6,650.00 | 6,650.00 | 8.13% | 41,134,800 |
| Sep 23, 2025 | 6,175.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.40% | 7,690,000 |
| Sep 22, 2025 | 6,075.00 | 6,200.00 | 6,050.00 | 6,175.00 | 6,175.00 | 1.65% | 7,690,000 |
| Sep 19, 2025 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 6,075.00 | 0.41% | 2,083,700 |
| Sep 18, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.22% | 3,155,500 |
| Sep 17, 2025 | 6,075.00 | 6,175.00 | 6,075.00 | 6,125.00 | 6,125.00 | 0.82% | 4,620,400 |
| Sep 16, 2025 | 6,150.00 | 6,200.00 | 6,050.00 | 6,075.00 | 6,075.00 | -1.22% | 2,858,600 |
| Sep 15, 2025 | 6,125.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,150.00 | 0.82% | 6,851,600 |
| Sep 12, 2025 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | 4,823,300 |
| Sep 11, 2025 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 6,050.00 | - | 4,644,500 |
| Sep 10, 2025 | 6,025.00 | 6,225.00 | 6,025.00 | 6,050.00 | 6,050.00 | 0.41% | 5,837,800 |
| Sep 9, 2025 | 5,975.00 | 6,175.00 | 5,950.00 | 6,025.00 | 6,025.00 | 0.42% | 7,540,700 |
| Sep 8, 2025 | 6,300.00 | 6,350.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.38% | 11,900,300 |
| Sep 4, 2025 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,275.00 | -1.18% | 5,785,100 |
| Sep 3, 2025 | 6,800.00 | 6,975.00 | 6,325.00 | 6,350.00 | 6,350.00 | -3.05% | 33,880,600 |
| Sep 2, 2025 | 6,400.00 | 6,675.00 | 6,325.00 | 6,550.00 | 6,550.00 | 4.80% | 9,169,400 |
| Sep 1, 2025 | 6,125.00 | 6,425.00 | 6,025.00 | 6,250.00 | 6,250.00 | -3.10% | 10,048,700 |
| Aug 29, 2025 | 6,550.00 | 6,575.00 | 6,200.00 | 6,450.00 | 6,450.00 | -3.01% | 20,984,700 |
| Aug 28, 2025 | 6,800.00 | 6,825.00 | 6,625.00 | 6,650.00 | 6,650.00 | -1.85% | 7,162,000 |
| Aug 27, 2025 | 6,575.00 | 6,900.00 | 6,575.00 | 6,775.00 | 6,775.00 | 3.83% | 24,994,300 |
| Aug 26, 2025 | 6,975.00 | 6,975.00 | 6,425.00 | 6,525.00 | 6,525.00 | -4.74% | 22,998,300 |
| Aug 25, 2025 | 6,050.00 | 7,150.00 | 6,025.00 | 6,850.00 | 6,850.00 | 13.22% | 66,198,800 |
| Aug 22, 2025 | 5,975.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.68% | 6,435,600 |
| Aug 21, 2025 | 6,150.00 | 6,175.00 | 5,925.00 | 5,950.00 | 5,950.00 | -2.06% | 14,011,500 |
| Aug 20, 2025 | 6,050.00 | 6,125.00 | 5,950.00 | 6,075.00 | 6,075.00 | 1.25% | 7,077,500 |
| Aug 19, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2.56% | 8,758,700 |
| Aug 15, 2025 | 5,925.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 3,152,000 |
| Aug 14, 2025 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,900.00 | - | 2,241,500 |
| Aug 13, 2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,900.00 | -0.84% | 3,766,400 |
| Aug 12, 2025 | 6,000.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 3,699,700 |
| Aug 11, 2025 | 5,825.00 | 6,000.00 | 5,825.00 | 6,000.00 | 6,000.00 | 3.00% | 3,813,300 |
| Aug 8, 2025 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | -1.27% | 4,761,200 |
| Aug 7, 2025 | 5,975.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.26% | 3,853,900 |
| Aug 6, 2025 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.42% | 3,598,900 |
| Aug 5, 2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 6,000.00 | 0.42% | 4,298,700 |
| Aug 4, 2025 | 6,050.00 | 6,075.00 | 5,925.00 | 5,975.00 | 5,975.00 | -1.24% | 5,546,300 |
| Aug 1, 2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 0.41% | 2,773,900 |
| Jul 31, 2025 | 6,125.00 | 6,175.00 | 5,975.00 | 6,025.00 | 6,025.00 | -1.23% | 5,147,700 |
| Jul 30, 2025 | 6,000.00 | 6,250.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.24% | 11,005,800 |
| Jul 29, 2025 | 6,050.00 | 6,075.00 | 5,975.00 | 6,025.00 | 6,025.00 | -0.41% | 2,809,700 |
| Jul 28, 2025 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 6,050.00 | 2.11% | 5,565,500 |
| Jul 25, 2025 | 5,900.00 | 6,000.00 | 5,475.00 | 5,925.00 | 5,925.00 | -0.84% | 5,428,500 |
| Jul 24, 2025 | 6,075.00 | 6,125.00 | 5,975.00 | 5,975.00 | 5,975.00 | -1.65% | 11,857,100 |
| Jul 23, 2025 | 6,000.00 | 6,125.00 | 5,900.00 | 6,075.00 | 6,075.00 | 1.25% | 20,320,400 |
| Jul 22, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.83% | 13,040,800 |
| Jul 21, 2025 | 6,025.00 | 6,250.00 | 5,950.00 | 6,175.00 | 6,175.00 | 2.49% | 8,769,700 |
| Jul 18, 2025 | 6,125.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,025.00 | -0.82% | 4,635,400 |
| Jul 17, 2025 | 6,100.00 | 6,175.00 | 6,050.00 | 6,075.00 | 6,075.00 | - | 4,292,500 |