PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia · Delayed Price · Currency is IDR 6,050.00
+100.00 (1.68%)
Aug 22, 2025, 4:14 PM WIB
IDX:CBDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 6,225.00 | 6,250.00 | 6,050.00 | 6,075.00 | 6,075.00 | -0.82% | 6,492,400 |
| Jul 15, 2025 | 6,300.00 | 6,375.00 | 6,050.00 | 6,125.00 | 6,125.00 | -2.39% | 8,582,900 |
| Jul 14, 2025 | 6,050.00 | 6,350.00 | 6,050.00 | 6,275.00 | 6,275.00 | 4.15% | 14,136,300 |
| Jul 11, 2025 | 6,000.00 | 6,150.00 | 5,950.00 | 6,025.00 | 6,025.00 | 0.84% | 4,203,000 |
| Jul 10, 2025 | 6,125.00 | 6,175.00 | 5,950.00 | 5,975.00 | 5,975.00 | -1.65% | 5,013,700 |
| Jul 9, 2025 | 5,750.00 | 6,250.00 | 5,725.00 | 6,075.00 | 6,075.00 | 6.58% | 18,048,400 |
| Jul 8, 2025 | 5,575.00 | 5,800.00 | 5,525.00 | 5,700.00 | 5,700.00 | 2.70% | 5,276,000 |
| Jul 7, 2025 | 5,425.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.30% | 3,570,100 |
| Jul 4, 2025 | 5,425.00 | 5,500.00 | 5,400.00 | 5,425.00 | 5,425.00 | - | 1,994,400 |
| Jul 3, 2025 | 5,425.00 | 5,550.00 | 5,400.00 | 5,425.00 | 5,425.00 | 0.46% | 2,516,200 |
| Jul 2, 2025 | 5,725.00 | 5,725.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.68% | 5,628,500 |
| Jul 1, 2025 | 5,775.00 | 5,850.00 | 5,725.00 | 5,725.00 | 5,725.00 | -0.87% | 2,074,600 |
| Jun 30, 2025 | 5,750.00 | 5,900.00 | 5,700.00 | 5,775.00 | 5,775.00 | -1.28% | 3,173,900 |
| Jun 26, 2025 | 5,900.00 | 5,950.00 | 5,775.00 | 5,850.00 | 5,850.00 | 0.86% | 2,768,300 |
| Jun 25, 2025 | 5,950.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 3,115,700 |
| Jun 24, 2025 | 5,900.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,850.00 | 2.63% | 3,814,900 |
| Jun 23, 2025 | 5,900.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | -6.56% | 7,750,400 |
| Jun 20, 2025 | 6,000.00 | 6,100.00 | 5,875.00 | 6,100.00 | 6,100.00 | 1.67% | 5,966,200 |
| Jun 19, 2025 | 6,300.00 | 6,375.00 | 5,875.00 | 6,000.00 | 6,000.00 | -4.00% | 12,690,700 |
| Jun 18, 2025 | 6,050.00 | 6,300.00 | 5,950.00 | 6,250.00 | 6,250.00 | 3.73% | 13,859,400 |
| Jun 17, 2025 | 6,150.00 | 6,325.00 | 5,975.00 | 6,025.00 | 6,025.00 | -2.03% | 10,574,100 |
| Jun 16, 2025 | 6,100.00 | 6,350.00 | 6,025.00 | 6,150.00 | 6,150.00 | 0.82% | 6,709,500 |
| Jun 13, 2025 | 6,250.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 5,883,200 |
| Jun 12, 2025 | 6,375.00 | 6,500.00 | 6,225.00 | 6,300.00 | 6,300.00 | -1.18% | 6,987,100 |