Skip to main content
logo
PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
9,650.00
+375.00 (4.04%)
Dec 5, 2025, 10:40 AM WIB

IDX:CBDK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259,100.009,450.008,900.009,275.009,275.003.34%28,761,900
Dec 3, 20259,000.009,100.008,625.008,975.008,975.000.84%31,027,000
Dec 2, 20258,625.009,325.008,600.008,900.008,900.004.40%70,418,200
Dec 1, 20257,900.008,775.007,900.008,525.008,525.008.95%65,067,000
Nov 28, 20257,200.008,075.007,125.007,825.007,825.0012.19%108,758,300
Nov 27, 20256,650.007,100.006,500.006,975.006,975.005.28%27,499,200
Nov 26, 20256,650.006,750.006,600.006,625.006,625.00-0.75%6,619,200
Nov 25, 20256,525.006,825.006,475.006,675.006,675.00-1.11%13,038,300
Nov 24, 20256,525.006,825.006,525.006,750.006,750.003.85%24,687,100
Nov 21, 20256,350.006,600.006,300.006,500.006,500.001.56%9,319,100
Nov 20, 20256,300.006,525.006,300.006,400.006,400.001.59%7,090,200
Nov 19, 20256,400.006,475.006,250.006,300.006,300.00-1.56%5,103,400
Nov 18, 20256,475.006,550.006,325.006,400.006,400.00-0.39%4,091,000
Nov 17, 20256,500.006,750.006,325.006,425.006,425.001.18%16,785,400
Nov 14, 20256,200.006,600.006,100.006,350.006,350.002.42%14,801,100
Nov 13, 20256,200.006,225.006,175.006,200.006,200.00-2,035,800
Nov 12, 20256,300.006,325.006,200.006,200.006,200.00-1.20%2,579,100
Nov 11, 20256,250.006,350.006,200.006,275.006,275.000.40%3,424,200
Nov 10, 20256,200.006,375.006,200.006,250.006,250.000.81%3,788,400
Nov 7, 20256,200.006,300.006,150.006,200.006,200.00-3,221,400
Nov 6, 20256,175.006,300.006,175.006,200.006,200.000.81%2,238,400
Nov 5, 20256,100.006,200.006,075.006,150.006,150.00-1,882,100
Nov 4, 20256,275.006,275.006,100.006,150.006,150.00-1.99%2,871,900
Nov 3, 20256,350.006,375.006,250.006,275.006,275.00-1.18%2,888,200
Oct 31, 20256,250.006,425.006,150.006,350.006,350.004.53%13,233,100
Oct 30, 20255,975.006,075.005,925.006,075.006,075.001.67%3,170,300
Oct 29, 20255,875.006,025.005,825.005,975.005,975.001.70%3,333,700
Oct 28, 20255,950.006,000.005,800.005,875.005,875.00-1.26%4,002,900
Oct 27, 20256,125.006,225.005,550.005,950.005,950.00-2.86%27,219,100
Oct 24, 20256,175.006,200.006,075.006,125.006,125.00-0.81%3,078,800
Oct 23, 20256,200.006,225.006,125.006,175.006,175.000.41%3,065,100
Oct 22, 20256,075.006,275.006,075.006,150.006,150.001.23%5,935,000
Oct 21, 20256,150.006,225.006,025.006,075.006,075.00-1.22%7,925,300
Oct 20, 20256,075.006,225.006,050.006,150.006,150.002.50%5,477,700
Oct 17, 20256,300.006,300.005,925.006,000.006,000.00-3.23%10,707,100
Oct 16, 20256,275.006,325.006,175.006,200.006,200.00-1.20%5,313,000
Oct 15, 20256,300.006,400.006,100.006,275.006,275.000.40%8,078,700
Oct 14, 20256,450.006,625.006,100.006,250.006,250.00-2.72%17,648,100
Oct 13, 20256,900.006,975.006,400.006,425.006,425.00-9.19%38,065,400
Oct 10, 20257,225.007,325.007,000.007,075.007,075.00-2.08%13,858,700
Oct 9, 20257,800.007,900.006,725.007,225.007,225.00-4.30%63,324,900
Oct 8, 20256,775.007,575.006,500.007,550.007,550.0013.53%49,496,800
Oct 7, 20256,675.006,775.006,650.006,650.006,650.00-0.37%8,469,300
Oct 6, 20256,700.006,825.006,625.006,675.006,675.00-0.37%13,506,100
Oct 3, 20256,850.006,850.006,650.006,700.006,700.00-1.47%6,379,100
Oct 2, 20256,550.006,825.006,500.006,800.006,800.003.82%12,576,500
Oct 1, 20256,850.006,850.006,500.006,550.006,550.00-3.32%11,938,000
Sep 30, 20256,800.006,950.006,625.006,775.006,775.00-0.37%16,504,000
Sep 29, 20256,650.006,975.006,650.006,800.006,800.002.64%21,342,300
Sep 26, 20256,375.006,725.006,350.006,625.006,625.004.33%19,728,900