PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia
· Delayed Price · Currency is IDR 610.00
+55.00 (9.91%)
Sep 29, 2025, 4:13 PM WIB
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -9.76% | 81,047,100 |
| Sep 25, 2025 | 680.00 | 680.00 | 615.00 | 615.00 | 615.00 | -9.56% | 81,584,500 |
| Sep 24, 2025 | 620.00 | 680.00 | 620.00 | 680.00 | 680.00 | 9.68% | 61,574,700 |
| Sep 23, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 22, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 19, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 18, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 17, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 12, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 11, 2025 | 520.00 | 620.00 | 520.00 | 620.00 | 620.00 | 25.00% | 680,746,000 |
| Sep 10, 2025 | 384.00 | 496.00 | 364.00 | 496.00 | 496.00 | 24.62% | 521,465,100 |
| Sep 9, 2025 | 500.00 | 555.00 | 386.00 | 398.00 | 398.00 | -11.95% | 698,647,100 |
| Sep 8, 2025 | 420.00 | 452.00 | 370.00 | 452.00 | 452.00 | 24.86% | 455,339,400 |
| Sep 4, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 24.83% | 18,547,100 |
| Sep 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 25.00% | 16,876,100 |
| Sep 2, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 7,402,200 |
| Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9.28% | 7,353,600 |
| Aug 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 9.60% | 23,264,800 |
| Aug 28, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 9.94% | 2,846,100 |
| Aug 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 4,887,000 |
| Aug 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 9.70% | 4,505,200 |
| Aug 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.84% | 12,032,300 |
| Aug 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 20, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 19, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 15, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 14, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 8, 2025 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 9.91% | 43,928,100 |
| Aug 7, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 9.90% | 28,651,800 |
| Aug 6, 2025 | 92.00 | 101.00 | 85.00 | 101.00 | 101.00 | 9.78% | 22,191,300 |
| Aug 5, 2025 | 112.00 | 112.00 | 92.00 | 92.00 | 92.00 | -9.80% | 41,917,600 |
| Aug 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 36,422,100 |
| Aug 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 13,298,700 |
| Jul 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 5,935,500 |
| Jul 30, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 9.86% | 17,937,500 |
| Jul 29, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 15,819,400 |
| Jul 28, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 14,839,700 |
| Jul 25, 2025 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 4.48% | 8,452,700 |
| Jul 24, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 2,586,000 |
| Jul 23, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 3,400,300 |
| Jul 22, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 4,262,200 |
| Jul 21, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 6,583,900 |
| Jul 18, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 4,194,500 |
| Jul 17, 2025 | 66.00 | 72.00 | 66.00 | 71.00 | 71.00 | 7.58% | 12,050,700 |