PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia · Delayed Price · Currency is IDR 6,050.00
+25.00 (0.41%)
Aug 1, 2025, 4:12 PM WIB
IDX:CBDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 0.41% | 2,400,800 |
| 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 |
| Jun 11, 2025 | 6,275.00 | 6,500.00 | 6,250.00 | 6,375.00 | 6,375.00 | 1.59% | 7,860,100 |
| Jun 10, 2025 | 6,300.00 | 6,400.00 | 6,250.00 | 6,275.00 | 6,275.00 | -2.71% | 4,928,500 |
| Jun 5, 2025 | 6,525.00 | 6,550.00 | 6,375.00 | 6,450.00 | 6,450.00 | -0.77% | 3,076,200 |
| Jun 4, 2025 | 6,400.00 | 6,775.00 | 6,325.00 | 6,500.00 | 6,500.00 | 2.36% | 12,725,800 |
| Jun 3, 2025 | 6,225.00 | 6,575.00 | 6,000.00 | 6,350.00 | 6,350.00 | 2.01% | 8,045,100 |
| Jun 2, 2025 | 6,300.00 | 6,350.00 | 6,200.00 | 6,225.00 | 6,225.00 | -1.19% | 2,738,800 |
| May 28, 2025 | 6,350.00 | 6,350.00 | 6,275.00 | 6,300.00 | 6,300.00 | -0.40% | 2,694,600 |
| May 27, 2025 | 6,325.00 | 6,400.00 | 6,300.00 | 6,325.00 | 6,325.00 | 0.40% | 2,835,500 |
| May 26, 2025 | 6,325.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.40% | 2,240,600 |
| May 23, 2025 | 6,350.00 | 6,375.00 | 6,250.00 | 6,325.00 | 6,320.00 | - | 3,227,900 |
| May 22, 2025 | 6,400.00 | 6,475.00 | 6,275.00 | 6,325.00 | 6,320.00 | -1.17% | 3,742,400 |
| May 21, 2025 | 6,375.00 | 6,625.00 | 6,375.00 | 6,400.00 | 6,394.94 | 0.79% | 8,969,800 |
| May 20, 2025 | 6,475.00 | 6,500.00 | 6,250.00 | 6,350.00 | 6,344.98 | -1.93% | 9,369,200 |
| May 19, 2025 | 6,725.00 | 6,800.00 | 6,425.00 | 6,475.00 | 6,469.88 | -3.36% | 12,010,200 |