PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia · Delayed Price · Currency is IDR 6,250.00
+50.00 (0.81%)
Nov 7, 2025, 11:28 AM WIB
IDX:CBDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6,175.00 | 6,300.00 | 6,175.00 | 6,200.00 | 6,200.00 | 0.81% | 2,238,400 |
| Nov 5, 2025 | 6,100.00 | 6,200.00 | 6,075.00 | 6,150.00 | 6,150.00 | - | 1,882,100 |
| Nov 4, 2025 | 6,275.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.99% | 2,871,900 |
| Nov 3, 2025 | 6,350.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,275.00 | -1.18% | 2,888,200 |
| Oct 31, 2025 | 6,250.00 | 6,425.00 | 6,150.00 | 6,350.00 | 6,350.00 | 4.53% | 13,233,100 |
| Oct 30, 2025 | 5,975.00 | 6,075.00 | 5,925.00 | 6,075.00 | 6,075.00 | 1.67% | 3,172,200 |
| Oct 29, 2025 | 5,875.00 | 6,025.00 | 5,825.00 | 5,975.00 | 5,975.00 | 1.70% | 3,333,700 |
| Oct 28, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,875.00 | -1.26% | 4,003,200 |
| Oct 27, 2025 | 6,125.00 | 6,225.00 | 5,550.00 | 5,950.00 | 5,950.00 | -2.86% | 27,219,100 |
| Oct 24, 2025 | 6,175.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,125.00 | -0.81% | 3,078,800 |
| Oct 23, 2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,175.00 | 6,175.00 | 0.41% | 3,065,100 |
| Oct 22, 2025 | 6,075.00 | 6,275.00 | 6,075.00 | 6,150.00 | 6,150.00 | 1.23% | 5,935,000 |
| Oct 21, 2025 | 6,150.00 | 6,225.00 | 6,025.00 | 6,075.00 | 6,075.00 | -1.22% | 7,925,300 |
| Oct 20, 2025 | 6,075.00 | 6,225.00 | 6,050.00 | 6,150.00 | 6,150.00 | 2.50% | 5,477,700 |
| Oct 17, 2025 | 6,300.00 | 6,300.00 | 5,925.00 | 6,000.00 | 6,000.00 | -3.23% | 10,707,100 |
| Oct 16, 2025 | 6,275.00 | 6,325.00 | 6,175.00 | 6,200.00 | 6,200.00 | -1.20% | 5,313,000 |
| Oct 15, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,275.00 | 6,275.00 | 0.40% | 8,078,700 |
| Oct 14, 2025 | 6,450.00 | 6,625.00 | 6,100.00 | 6,250.00 | 6,250.00 | -2.72% | 17,648,100 |
| Oct 13, 2025 | 6,900.00 | 6,975.00 | 6,400.00 | 6,425.00 | 6,425.00 | -9.19% | 38,065,400 |
| Oct 10, 2025 | 7,225.00 | 7,325.00 | 7,000.00 | 7,075.00 | 7,075.00 | -2.08% | 13,858,700 |
| Oct 9, 2025 | 7,800.00 | 7,900.00 | 6,725.00 | 7,225.00 | 7,225.00 | -4.30% | 63,324,900 |
| Oct 8, 2025 | 6,775.00 | 7,575.00 | 6,500.00 | 7,550.00 | 7,550.00 | 13.53% | 49,496,800 |
| Oct 7, 2025 | 6,675.00 | 6,775.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.37% | 8,469,300 |
| Oct 6, 2025 | 6,700.00 | 6,825.00 | 6,625.00 | 6,675.00 | 6,675.00 | -0.37% | 13,506,100 |
| Oct 3, 2025 | 6,850.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.47% | 6,379,100 |
| Oct 2, 2025 | 6,550.00 | 6,825.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3.82% | 12,576,500 |
| Oct 1, 2025 | 6,850.00 | 6,850.00 | 6,500.00 | 6,550.00 | 6,550.00 | -3.32% | 11,938,000 |
| Sep 30, 2025 | 6,800.00 | 6,950.00 | 6,625.00 | 6,775.00 | 6,775.00 | -0.37% | 16,504,000 |
| Sep 29, 2025 | 6,650.00 | 6,975.00 | 6,650.00 | 6,800.00 | 6,800.00 | 2.64% | 21,342,300 |
| 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 |