Skip to main content
logo
PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,680.00
+40.00 (1.10%)
Aug 12, 2026, 4:14 PM WIB

IDX:CBDK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20263,630.003,710.003,630.003,650.00-0.27%319,100
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
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