Skip to main content
logo
PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
+70.00 (1.90%)
Jul 23, 2026, 3:49 PM WIB

IDX:CBDK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20263,700.003,940.003,690.003,860.00-4.61%2,364,600
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%1,561,500
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
Jun 22, 20263,630.003,630.003,490.003,590.003,590.000.84%1,600,100
Jun 19, 20263,680.003,690.003,480.003,560.003,560.00-1.93%5,047,000
Jun 18, 20263,800.003,850.003,620.003,630.003,630.00-4.47%4,240,800
Jun 17, 20263,860.003,940.003,740.003,800.003,800.00-1.55%4,484,200
Jun 15, 20263,810.004,000.003,790.003,860.003,860.002.80%5,998,100
Jun 12, 20263,320.003,780.003,320.003,760.003,755.0013.25%3,534,200
Jun 11, 20263,350.003,390.003,200.003,320.003,315.59-0.60%2,083,500
Jun 10, 20263,290.003,430.003,210.003,340.003,335.562.14%5,260,100
Jun 9, 20263,140.003,350.003,020.003,270.003,265.654.14%2,319,400
Jun 8, 20263,040.003,290.003,010.003,140.003,135.82-4.27%3,692,600
Jun 5, 20263,600.003,600.003,180.003,280.003,275.64-8.38%4,904,700
Jun 4, 20263,580.003,600.003,310.003,580.003,575.24-4,172,400
Jun 3, 20263,910.003,910.003,560.003,580.003,575.24-8.21%5,101,100
Jun 2, 20263,870.003,930.003,850.003,900.003,894.811.30%2,206,000
May 29, 20263,930.003,960.003,850.003,850.003,844.88-2.04%3,511,400
May 26, 20264,020.004,050.003,910.003,930.003,924.77-2.24%2,486,900
May 25, 20264,050.004,070.003,930.004,020.004,014.650.50%2,312,100
May 22, 20263,970.004,010.003,810.004,000.003,994.68-1.48%8,847,200
May 21, 20264,090.004,120.004,000.004,060.004,054.600.25%2,919,300
May 20, 20264,110.004,200.004,010.004,050.004,044.61-1.46%3,298,800
May 19, 20264,270.004,300.003,950.004,110.004,104.53-3.29%9,624,800
May 18, 20264,450.004,460.004,190.004,250.004,244.35-4.49%5,846,500
May 13, 20264,480.004,550.004,410.004,450.004,444.08-0.45%1,183,800
May 12, 20264,570.004,580.004,460.004,470.004,464.06-1.76%1,857,800
May 11, 20264,620.004,630.004,500.004,550.004,543.95-1.52%1,795,100
May 8, 20264,930.004,930.004,570.004,620.004,613.86-6.67%5,373,100
May 7, 20264,800.005,025.004,740.004,950.004,943.424.43%6,276,400