PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia · Delayed Price · Currency is IDR 4,720.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:CBDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,650.00 | 4,720.00 | 4,610.00 | 4,720.00 | 4,720.00 | 1.94% | 2,609,600 |
| Mar 16, 2026 | 4,680.00 | 4,710.00 | 4,460.00 | 4,630.00 | 4,630.00 | -1.07% | 3,676,900 |
| Mar 13, 2026 | 4,860.00 | 4,860.00 | 4,650.00 | 4,680.00 | 4,680.00 | -2.90% | 3,389,000 |
| Mar 12, 2026 | 4,910.00 | 4,910.00 | 4,750.00 | 4,820.00 | 4,820.00 | -1.83% | 1,811,900 |
| Mar 11, 2026 | 4,930.00 | 5,125.00 | 4,900.00 | 4,910.00 | 4,910.00 | 0.20% | 3,086,900 |
| Mar 10, 2026 | 4,850.00 | 4,960.00 | 4,750.00 | 4,900.00 | 4,900.00 | 3.59% | 3,849,100 |
| Mar 9, 2026 | 4,500.00 | 4,830.00 | 4,400.00 | 4,730.00 | 4,730.00 | -5.40% | 6,061,800 |
| Mar 6, 2026 | 5,050.00 | 5,075.00 | 4,860.00 | 5,000.00 | 5,000.00 | -1.48% | 7,611,500 |
| Mar 5, 2026 | 5,275.00 | 5,450.00 | 5,025.00 | 5,075.00 | 5,075.00 | -1.46% | 6,802,600 |
| Mar 4, 2026 | 5,275.00 | 5,350.00 | 5,000.00 | 5,150.00 | 5,150.00 | -2.83% | 7,502,300 |
| Mar 3, 2026 | 5,325.00 | 5,450.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 4,378,300 |
| Mar 2, 2026 | 5,350.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | -5.31% | 5,561,900 |
| Feb 27, 2026 | 5,575.00 | 5,650.00 | 5,350.00 | 5,650.00 | 5,650.00 | - | 7,178,300 |
| Feb 26, 2026 | 5,850.00 | 5,900.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.42% | 3,944,000 |
| Feb 25, 2026 | 5,900.00 | 6,025.00 | 5,775.00 | 5,850.00 | 5,850.00 | -0.85% | 5,184,500 |
| Feb 24, 2026 | 6,050.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -2.48% | 8,667,800 |
| Feb 23, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 3,924,400 |
| Feb 20, 2026 | 6,200.00 | 6,225.00 | 6,025.00 | 6,100.00 | 6,100.00 | -0.81% | 3,113,400 |
| Feb 19, 2026 | 6,350.00 | 6,375.00 | 6,150.00 | 6,150.00 | 6,150.00 | -3.15% | 6,456,800 |
| Feb 18, 2026 | 6,425.00 | 6,500.00 | 6,275.00 | 6,350.00 | 6,350.00 | - | 4,968,000 |
| Feb 13, 2026 | 6,325.00 | 6,450.00 | 6,275.00 | 6,350.00 | 6,350.00 | -0.39% | 5,673,000 |
| Feb 12, 2026 | 6,325.00 | 6,600.00 | 6,225.00 | 6,375.00 | 6,375.00 | 1.19% | 16,672,000 |
| Feb 11, 2026 | 6,350.00 | 6,575.00 | 6,225.00 | 6,300.00 | 6,300.00 | 1.61% | 15,718,700 |
| Feb 10, 2026 | 6,050.00 | 6,500.00 | 5,975.00 | 6,200.00 | 6,200.00 | 2.06% | 19,062,600 |
| Feb 9, 2026 | 6,050.00 | 6,100.00 | 5,850.00 | 6,075.00 | 6,075.00 | 2.10% | 12,101,900 |
| Feb 6, 2026 | 5,725.00 | 6,050.00 | 5,550.00 | 5,950.00 | 5,950.00 | -0.42% | 9,368,100 |
| Feb 5, 2026 | 6,025.00 | 6,150.00 | 5,900.00 | 5,975.00 | 5,975.00 | - | 7,757,000 |
| Feb 4, 2026 | 6,150.00 | 6,175.00 | 5,825.00 | 5,975.00 | 5,975.00 | -2.85% | 15,953,800 |
| Feb 3, 2026 | 4,940.00 | 6,200.00 | 4,700.00 | 6,150.00 | 6,150.00 | 23.49% | 27,326,800 |
| Feb 2, 2026 | 5,825.00 | 5,825.00 | 4,970.00 | 4,980.00 | 4,980.00 | -14.51% | 35,234,700 |
| Jan 30, 2026 | 6,100.00 | 6,300.00 | 5,700.00 | 5,825.00 | 5,825.00 | -2.10% | 21,999,900 |
| Jan 29, 2026 | 5,950.00 | 6,350.00 | 5,325.00 | 5,950.00 | 5,950.00 | -4.80% | 38,623,000 |
| Jan 28, 2026 | 6,250.00 | 6,700.00 | 6,250.00 | 6,250.00 | 6,250.00 | -14.68% | 27,030,300 |
| Jan 27, 2026 | 7,325.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,325.00 | 0.34% | 7,586,300 |
| Jan 26, 2026 | 7,975.00 | 8,000.00 | 7,300.00 | 7,300.00 | 7,300.00 | -7.59% | 12,074,900 |
| Jan 23, 2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 2.93% | 10,523,600 |
| Jan 22, 2026 | 7,675.00 | 8,050.00 | 7,650.00 | 7,675.00 | 7,675.00 | 0.99% | 14,400,700 |
| Jan 21, 2026 | 8,025.00 | 8,050.00 | 7,600.00 | 7,600.00 | 7,600.00 | -4.70% | 9,263,200 |
| Jan 20, 2026 | 7,825.00 | 8,225.00 | 7,800.00 | 7,975.00 | 7,975.00 | - | 14,754,900 |
| Jan 19, 2026 | 7,625.00 | 8,250.00 | 7,550.00 | 7,975.00 | 7,975.00 | 4.59% | 26,719,900 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,625.00 | 7,625.00 | -4.09% | 18,913,800 |
| Jan 14, 2026 | 7,300.00 | 8,000.00 | 7,050.00 | 7,950.00 | 7,950.00 | 9.66% | 29,585,300 |
| Jan 13, 2026 | 7,100.00 | 7,300.00 | 6,900.00 | 7,250.00 | 7,250.00 | 2.11% | 8,307,300 |
| Jan 12, 2026 | 7,175.00 | 7,400.00 | 6,875.00 | 7,100.00 | 7,100.00 | -1.05% | 18,014,500 |
| Jan 9, 2026 | 7,550.00 | 7,550.00 | 7,100.00 | 7,175.00 | 7,175.00 | -4.97% | 16,239,900 |
| Jan 8, 2026 | 7,575.00 | 7,850.00 | 7,525.00 | 7,550.00 | 7,550.00 | -0.33% | 10,972,800 |
| Jan 7, 2026 | 7,800.00 | 7,875.00 | 7,475.00 | 7,575.00 | 7,575.00 | -2.26% | 15,553,800 |
| Jan 6, 2026 | 7,975.00 | 8,000.00 | 7,675.00 | 7,750.00 | 7,750.00 | -1.59% | 15,217,600 |
| Jan 5, 2026 | 8,525.00 | 8,525.00 | 7,725.00 | 7,875.00 | 7,875.00 | -7.35% | 34,612,400 |
| Jan 2, 2026 | 8,850.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.86% | 11,785,200 |