Skip to main content
logo
PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,800.00
-30.00 (-0.78%)
Sep 2, 2026, 11:57 AM WIB

IDX:CBDK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20263,830.003,840.003,800.003,810.00--0.52%41,300
Sep 1, 20263,780.003,830.003,730.003,830.003,830.001.32%2,851,400
Aug 31, 20263,780.003,820.003,750.003,780.003,780.00-0.53%1,306,400
Aug 28, 20263,860.003,890.003,780.003,800.003,800.00-0.52%1,275,000
Aug 27, 20263,750.003,880.003,680.003,820.003,820.001.60%1,461,300
Aug 26, 20263,890.003,890.003,750.003,760.003,760.00-3.34%2,256,700
Aug 24, 20263,940.003,940.003,840.003,890.003,890.00-1.02%1,645,400
Aug 21, 20263,950.003,990.003,900.003,930.003,930.00-2,852,800
Aug 20, 20263,810.003,940.003,810.003,930.003,930.003.69%3,954,800
Aug 19, 20263,770.003,830.003,720.003,790.003,790.000.53%2,131,900
Aug 18, 20263,710.003,830.003,650.003,770.003,770.003.01%2,502,700
Aug 14, 20263,630.003,680.003,610.003,660.003,660.001.39%478,300
Aug 13, 20263,680.003,690.003,580.003,610.003,610.00-1.90%2,379,000
Aug 12, 20263,630.003,710.003,590.003,680.003,680.001.10%1,835,000
Aug 11, 20263,810.003,810.003,620.003,640.003,640.00-4.21%2,332,100
Aug 10, 20263,830.003,850.003,780.003,800.003,800.00-0.52%1,745,200
Aug 7, 20263,810.003,830.003,780.003,820.003,820.000.26%1,353,800
Aug 6, 20263,880.003,890.003,790.003,810.003,810.00-1.80%2,105,000
Aug 5, 20263,950.003,990.003,850.003,880.003,880.00-1.77%3,051,200
Aug 4, 20263,760.004,100.003,760.003,950.003,950.004.50%5,322,700
Aug 3, 20263,850.003,890.003,780.003,780.003,780.00-0.26%1,547,900
Jul 31, 20263,730.003,890.003,670.003,790.003,790.002.16%2,578,900
Jul 30, 20263,500.003,730.003,410.003,710.003,710.008.80%3,503,000
Jul 29, 20263,480.003,530.003,360.003,410.003,410.00-2.01%559,400
Jul 28, 20263,500.003,550.003,460.003,480.003,480.00-0.29%563,800
Jul 27, 20263,620.003,670.003,440.003,490.003,490.00-3.59%1,587,900
Jul 24, 20263,740.003,740.003,560.003,620.003,620.00-3.72%1,964,100
Jul 23, 20263,700.003,940.003,690.003,760.003,760.001.90%4,747,500
Jul 22, 20263,650.003,700.003,600.003,690.003,690.001.10%2,136,400
Jul 21, 20263,570.003,660.003,570.003,650.003,650.002.24%2,622,300
Jul 20, 20263,570.003,650.003,550.003,570.003,570.00-1,211,800
Jul 17, 20263,510.003,600.003,470.003,570.003,570.001.71%983,100
Jul 16, 20263,550.003,630.003,480.003,510.003,510.000.29%1,593,100
Jul 15, 20263,440.003,590.003,400.003,500.003,500.001.74%1,851,500
Jul 14, 20263,350.003,460.003,340.003,440.003,440.002.38%1,332,500
Jul 13, 20263,320.003,360.003,290.003,360.003,360.000.30%447,000
Jul 10, 20263,340.003,380.003,300.003,350.003,350.000.30%742,300
Jul 9, 20263,370.003,370.003,200.003,340.003,340.00-1.18%470,200
Jul 8, 20263,480.003,480.003,360.003,380.003,380.00-1.74%676,900
Jul 7, 20263,410.003,480.003,360.003,440.003,440.000.88%719,000
Jul 6, 20263,480.003,480.003,390.003,410.003,410.00-2.01%521,300
Jul 3, 20263,410.003,480.003,400.003,480.003,480.002.05%1,716,200
Jul 2, 20263,320.003,410.003,300.003,410.003,410.003.02%1,180,900
Jul 1, 20263,340.003,380.003,290.003,310.003,310.00-0.90%1,087,500
Jun 30, 20263,400.003,420.003,180.003,340.003,340.00-1.47%1,711,900
Jun 29, 20263,360.003,400.003,290.003,390.003,390.000.89%883,900
Jun 26, 20263,550.003,570.003,310.003,360.003,360.00-4.82%1,561,800
Jun 25, 20263,490.003,610.003,440.003,530.003,530.001.15%688,000
Jun 24, 20263,680.003,750.003,450.003,490.003,490.00-5.16%1,678,900
Jun 23, 20263,620.003,680.003,520.003,680.003,680.002.51%1,268,900