PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia · Delayed Price · Currency is IDR 4,000.00
-60.00 (-1.48%)
May 22, 2026, 4:14 PM WIB
IDX:CBDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,970.00 | 4,010.00 | 3,810.00 | 4,000.00 | 4,000.00 | -1.48% | 8,847,200 |
| May 21, 2026 | 4,090.00 | 4,120.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.25% | 2,919,300 |
| May 20, 2026 | 4,110.00 | 4,200.00 | 4,010.00 | 4,050.00 | 4,050.00 | -1.46% | 3,298,800 |
| May 19, 2026 | 4,270.00 | 4,300.00 | 3,950.00 | 4,110.00 | 4,110.00 | -3.29% | 9,624,800 |
| May 18, 2026 | 4,450.00 | 4,460.00 | 4,190.00 | 4,250.00 | 4,250.00 | -4.49% | 5,846,500 |
| May 13, 2026 | 4,480.00 | 4,550.00 | 4,410.00 | 4,450.00 | 4,450.00 | -0.45% | 1,183,800 |
| May 12, 2026 | 4,570.00 | 4,580.00 | 4,460.00 | 4,470.00 | 4,470.00 | -1.76% | 1,857,800 |
| May 11, 2026 | 4,620.00 | 4,630.00 | 4,500.00 | 4,550.00 | 4,550.00 | -1.52% | 1,795,100 |
| May 8, 2026 | 4,930.00 | 4,930.00 | 4,570.00 | 4,620.00 | 4,620.00 | -6.67% | 5,373,100 |
| May 7, 2026 | 4,800.00 | 5,025.00 | 4,740.00 | 4,950.00 | 4,950.00 | 4.43% | 6,276,400 |
| May 6, 2026 | 4,770.00 | 4,790.00 | 4,700.00 | 4,740.00 | 4,740.00 | - | 2,062,000 |
| May 5, 2026 | 4,710.00 | 4,770.00 | 4,620.00 | 4,740.00 | 4,740.00 | 0.64% | 2,287,200 |
| May 4, 2026 | 4,650.00 | 4,760.00 | 4,640.00 | 4,710.00 | 4,710.00 | 1.73% | 3,031,600 |
| Apr 30, 2026 | 4,730.00 | 4,810.00 | 4,530.00 | 4,630.00 | 4,630.00 | 0.43% | 3,256,700 |
| Apr 29, 2026 | 4,670.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.28% | 1,042,200 |
| Apr 28, 2026 | 4,690.00 | 4,750.00 | 4,630.00 | 4,670.00 | 4,670.00 | 0.43% | 1,169,200 |
| Apr 27, 2026 | 4,610.00 | 4,720.00 | 4,590.00 | 4,650.00 | 4,650.00 | 0.87% | 1,817,100 |
| Apr 24, 2026 | 4,830.00 | 4,880.00 | 4,500.00 | 4,610.00 | 4,610.00 | -4.75% | 3,673,400 |
| Apr 23, 2026 | 4,980.00 | 5,025.00 | 4,810.00 | 4,840.00 | 4,840.00 | -2.81% | 3,437,700 |
| Apr 22, 2026 | 5,200.00 | 5,200.00 | 4,960.00 | 4,980.00 | 4,980.00 | -2.83% | 3,837,400 |
| Apr 21, 2026 | 4,920.00 | 5,175.00 | 4,800.00 | 5,125.00 | 5,125.00 | 4.38% | 4,938,100 |
| Apr 20, 2026 | 5,000.00 | 5,075.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.81% | 2,285,300 |
| Apr 17, 2026 | 5,025.00 | 5,025.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.60% | 1,273,200 |
| Apr 16, 2026 | 4,960.00 | 5,075.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.61% | 2,202,600 |
| Apr 15, 2026 | 5,225.00 | 5,250.00 | 4,950.00 | 4,950.00 | 4,950.00 | -3.41% | 4,911,600 |
| Apr 14, 2026 | 5,200.00 | 5,275.00 | 4,980.00 | 5,125.00 | 5,125.00 | 3.54% | 9,490,200 |
| Apr 13, 2026 | 4,800.00 | 5,025.00 | 4,750.00 | 4,950.00 | 4,950.00 | 0.81% | 3,669,000 |
| Apr 10, 2026 | 4,730.00 | 5,175.00 | 4,720.00 | 4,910.00 | 4,910.00 | 4.91% | 6,066,800 |
| Apr 9, 2026 | 4,730.00 | 4,730.00 | 4,610.00 | 4,680.00 | 4,680.00 | -1.27% | 2,790,900 |
| Apr 8, 2026 | 4,600.00 | 4,780.00 | 4,540.00 | 4,740.00 | 4,740.00 | 5.80% | 3,239,200 |
| Apr 7, 2026 | 4,520.00 | 4,580.00 | 4,440.00 | 4,480.00 | 4,480.00 | -0.67% | 1,282,400 |
| Apr 6, 2026 | 4,500.00 | 4,550.00 | 4,420.00 | 4,510.00 | 4,510.00 | -0.66% | 1,160,900 |
| Apr 2, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,540.00 | 4,540.00 | -4.62% | 2,116,800 |
| Apr 1, 2026 | 4,540.00 | 4,780.00 | 4,540.00 | 4,760.00 | 4,760.00 | 6.01% | 3,040,800 |
| Mar 31, 2026 | 4,500.00 | 4,540.00 | 4,390.00 | 4,490.00 | 4,490.00 | 0.22% | 2,314,700 |
| Mar 30, 2026 | 4,530.00 | 4,530.00 | 4,350.00 | 4,480.00 | 4,480.00 | -1.10% | 2,722,100 |
| Mar 27, 2026 | 4,420.00 | 4,610.00 | 4,410.00 | 4,530.00 | 4,530.00 | 0.67% | 1,832,500 |
| Mar 26, 2026 | 4,660.00 | 4,720.00 | 4,430.00 | 4,500.00 | 4,500.00 | -2.81% | 4,117,100 |
| Mar 25, 2026 | 4,690.00 | 4,850.00 | 4,500.00 | 4,630.00 | 4,630.00 | -1.91% | 3,151,800 |
| Mar 17, 2026 | 4,650.00 | 4,720.00 | 4,610.00 | 4,720.00 | 4,720.00 | 1.94% | 2,609,600 |
| Mar 16, 2026 | 4,680.00 | 4,710.00 | 4,460.00 | 4,630.00 | 4,630.00 | -1.07% | 3,676,900 |
| Mar 13, 2026 | 4,860.00 | 4,860.00 | 4,650.00 | 4,680.00 | 4,680.00 | -2.90% | 3,389,000 |
| Mar 12, 2026 | 4,910.00 | 4,910.00 | 4,750.00 | 4,820.00 | 4,820.00 | -1.83% | 1,811,900 |
| Mar 11, 2026 | 4,930.00 | 5,125.00 | 4,900.00 | 4,910.00 | 4,910.00 | 0.20% | 3,086,900 |
| Mar 10, 2026 | 4,850.00 | 4,960.00 | 4,750.00 | 4,900.00 | 4,900.00 | 3.59% | 3,849,100 |
| Mar 9, 2026 | 4,500.00 | 4,830.00 | 4,400.00 | 4,730.00 | 4,730.00 | -5.40% | 6,061,800 |
| Mar 6, 2026 | 5,050.00 | 5,075.00 | 4,860.00 | 5,000.00 | 5,000.00 | -1.48% | 7,611,500 |
| Mar 5, 2026 | 5,275.00 | 5,450.00 | 5,025.00 | 5,075.00 | 5,075.00 | -1.46% | 6,802,600 |
| Mar 4, 2026 | 5,275.00 | 5,350.00 | 5,000.00 | 5,150.00 | 5,150.00 | -2.83% | 7,502,300 |
| Mar 3, 2026 | 5,325.00 | 5,450.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 4,378,400 |