PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia
· Delayed Price · Currency is IDR 1,155.00
-40.00 (-3.35%)
At close: Dec 5, 2025
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,195.00 | 1,205.00 | 1,140.00 | 1,155.00 | 1,155.00 | -3.35% | 61,863,600 |
| Dec 4, 2025 | 1,055.00 | 1,195.00 | 1,050.00 | 1,195.00 | 1,195.00 | 16.02% | 164,777,000 |
| Dec 3, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.90% | 12,986,000 |
| Dec 2, 2025 | 1,025.00 | 1,075.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.94% | 34,998,600 |
| Dec 1, 2025 | 1,055.00 | 1,055.00 | 1,005.00 | 1,020.00 | 1,020.00 | -3.32% | 31,071,200 |
| Nov 28, 2025 | 1,095.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,055.00 | -3.21% | 22,491,000 |
| Nov 27, 2025 | 1,060.00 | 1,110.00 | 1,035.00 | 1,090.00 | 1,090.00 | 3.32% | 38,318,600 |
| Nov 26, 2025 | 1,055.00 | 1,075.00 | 1,010.00 | 1,055.00 | 1,055.00 | - | 37,168,300 |
| Nov 25, 2025 | 1,090.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.21% | 25,510,800 |
| Nov 24, 2025 | 1,085.00 | 1,130.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.46% | 25,608,600 |
| Nov 21, 2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 16,286,400 |
| Nov 20, 2025 | 1,080.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.93% | 23,773,200 |
| Nov 19, 2025 | 1,075.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 22,491,400 |
| Nov 18, 2025 | 1,145.00 | 1,145.00 | 1,075.00 | 1,075.00 | 1,075.00 | -6.11% | 32,776,600 |
| Nov 17, 2025 | 1,120.00 | 1,210.00 | 1,060.00 | 1,145.00 | 1,145.00 | 2.23% | 103,352,600 |
| Nov 14, 2025 | 1,155.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | -3.03% | 37,554,600 |
| Nov 13, 2025 | 1,185.00 | 1,200.00 | 1,145.00 | 1,155.00 | 1,155.00 | -2.12% | 35,043,300 |
| Nov 12, 2025 | 1,180.00 | 1,230.00 | 1,150.00 | 1,180.00 | 1,180.00 | - | 43,736,100 |
| Nov 11, 2025 | 1,220.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,180.00 | -3.28% | 63,170,900 |
| Nov 10, 2025 | 1,250.00 | 1,250.00 | 1,180.00 | 1,220.00 | 1,220.00 | -3.56% | 66,294,100 |
| Nov 7, 2025 | 1,300.00 | 1,380.00 | 1,200.00 | 1,265.00 | 1,265.00 | -1.94% | 109,456,700 |
| Nov 6, 2025 | 1,210.00 | 1,420.00 | 1,185.00 | 1,290.00 | 1,290.00 | 10.26% | 254,589,200 |
| Nov 5, 2025 | 1,165.00 | 1,235.00 | 1,110.00 | 1,170.00 | 1,170.00 | - | 80,401,200 |
| Nov 4, 2025 | 1,260.00 | 1,265.00 | 1,110.00 | 1,170.00 | 1,170.00 | -7.14% | 134,899,400 |
| Nov 3, 2025 | 1,320.00 | 1,355.00 | 1,230.00 | 1,260.00 | 1,260.00 | -4.18% | 68,804,400 |
| Oct 31, 2025 | 1,350.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.59% | 31,921,300 |
| Oct 30, 2025 | 1,350.00 | 1,435.00 | 1,325.00 | 1,350.00 | 1,350.00 | 2.66% | 75,809,300 |
| Oct 29, 2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,315.00 | 1,315.00 | -4.36% | 59,790,400 |
| Oct 28, 2025 | 1,510.00 | 1,510.00 | 1,305.00 | 1,375.00 | 1,375.00 | -9.84% | 89,146,100 |
| Oct 27, 2025 | 1,660.00 | 1,730.00 | 1,420.00 | 1,525.00 | 1,525.00 | -2.87% | 200,462,100 |
| Oct 24, 2025 | 1,450.00 | 1,640.00 | 1,385.00 | 1,570.00 | 1,570.00 | 18.49% | 402,295,300 |
| Oct 23, 2025 | 1,350.00 | 1,385.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.85% | 42,152,000 |
| Oct 22, 2025 | 1,405.00 | 1,440.00 | 1,295.00 | 1,350.00 | 1,350.00 | -3.91% | 73,438,200 |
| Oct 21, 2025 | 1,500.00 | 1,510.00 | 1,355.00 | 1,405.00 | 1,405.00 | -5.07% | 84,124,600 |
| Oct 20, 2025 | 1,440.00 | 1,560.00 | 1,205.00 | 1,480.00 | 1,480.00 | 4.59% | 317,253,900 |
| Oct 17, 2025 | 1,465.00 | 1,800.00 | 1,415.00 | 1,415.00 | 1,415.00 | -14.76% | 347,315,300 |
| Oct 16, 2025 | 1,630.00 | 1,660.00 | 1,550.00 | 1,660.00 | 1,660.00 | 24.81% | 285,580,800 |
| Oct 15, 2025 | 910.00 | 1,330.00 | 910.00 | 1,330.00 | 1,330.00 | 24.88% | 459,360,700 |
| Oct 14, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -14.80% | 11,101,400 |
| Oct 13, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -14.68% | 57,538,200 |
| Oct 10, 2025 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 1,465.00 | -14.83% | 192,053,700 |
| Oct 9, 2025 | 1,830.00 | 2,000.00 | 1,575.00 | 1,720.00 | 1,720.00 | -4.44% | 250,452,900 |
| Oct 8, 2025 | 1,875.00 | 1,955.00 | 1,350.00 | 1,800.00 | 1,800.00 | 15.02% | 642,025,800 |
| Oct 7, 2025 | 1,565.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 24.70% | 72,517,500 |
| Oct 6, 2025 | 1,145.00 | 1,255.00 | 1,140.00 | 1,255.00 | 1,255.00 | 24.88% | 106,775,200 |
| Oct 3, 2025 | 810.00 | 1,005.00 | 805.00 | 1,005.00 | 1,005.00 | 24.84% | 299,089,100 |
| Oct 2, 2025 | 735.00 | 805.00 | 735.00 | 805.00 | 805.00 | 9.52% | 54,768,600 |
| Oct 1, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 9.70% | 11,250,300 |
| Sep 30, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 9.84% | 15,283,900 |
| Sep 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9.91% | 76,238,400 |