PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 193.00
+1.00 (0.52%)
Sep 8, 2025, 3:35 PM WIB
IDX:CBPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 197.00 | 199.00 | 191.00 | 192.00 | 192.00 | -1.03% | 158,600 |
| Sep 3, 2025 | 198.00 | 258.00 | 192.00 | 194.00 | 194.00 | -2.02% | 2,984,800 |
| Sep 2, 2025 | 194.00 | 199.00 | 190.00 | 198.00 | 198.00 | 2.06% | 51,400 |
| Sep 1, 2025 | 191.00 | 198.00 | 187.00 | 194.00 | 194.00 | -3.00% | 232,400 |
| Aug 29, 2025 | 202.00 | 204.00 | 190.00 | 200.00 | 200.00 | -0.99% | 85,900 |
| Aug 28, 2025 | 204.00 | 206.00 | 183.00 | 202.00 | 202.00 | -0.98% | 131,600 |
| Aug 27, 2025 | 202.00 | 210.00 | 199.00 | 204.00 | 204.00 | 0.99% | 166,000 |
| Aug 26, 2025 | 199.00 | 210.00 | 191.00 | 202.00 | 202.00 | 1.51% | 499,700 |
| Aug 25, 2025 | 208.00 | 214.00 | 185.00 | 199.00 | 199.00 | -2.45% | 646,000 |
| Aug 22, 2025 | 185.00 | 248.00 | 185.00 | 204.00 | 204.00 | 10.27% | 4,341,500 |
| Aug 21, 2025 | 180.00 | 186.00 | 180.00 | 185.00 | 185.00 | 2.21% | 87,100 |
| Aug 20, 2025 | 183.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.09% | 76,800 |
| Aug 19, 2025 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | -1.61% | 113,100 |
| Aug 15, 2025 | 180.00 | 186.00 | 180.00 | 186.00 | 186.00 | 2.20% | 73,000 |
| Aug 14, 2025 | 183.00 | 184.00 | 179.00 | 182.00 | 182.00 | 0.55% | 21,700 |
| Aug 13, 2025 | 177.00 | 192.00 | 177.00 | 181.00 | 181.00 | 2.26% | 114,700 |
| Aug 12, 2025 | 180.00 | 185.00 | 177.00 | 177.00 | 177.00 | 0.57% | 138,900 |
| Aug 11, 2025 | 173.00 | 199.00 | 173.00 | 176.00 | 176.00 | -1.12% | 307,300 |
| Aug 8, 2025 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 221,600 |
| Aug 7, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.10% | 690,200 |
| Aug 6, 2025 | 183.00 | 184.00 | 180.00 | 181.00 | 181.00 | -1.63% | 107,700 |
| Aug 5, 2025 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 27,400 |
| Aug 4, 2025 | 185.00 | 187.00 | 183.00 | 183.00 | 183.00 | -0.54% | 96,800 |
| Aug 1, 2025 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 39,900 |
| Jul 31, 2025 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | -2.15% | 108,200 |
| Jul 30, 2025 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | 1.09% | 71,600 |
| Jul 29, 2025 | 188.00 | 189.00 | 183.00 | 184.00 | 184.00 | -1.08% | 46,600 |
| Jul 28, 2025 | 185.00 | 193.00 | 185.00 | 186.00 | 186.00 | 0.54% | 42,900 |
| Jul 25, 2025 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | -1.60% | 56,300 |
| Jul 24, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.62% | 285,500 |
| Jul 23, 2025 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 108,600 |
| Jul 22, 2025 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 13,500 |
| Jul 21, 2025 | 188.00 | 188.00 | 184.00 | 185.00 | 185.00 | -1.60% | 88,700 |
| Jul 18, 2025 | 187.00 | 198.00 | 184.00 | 188.00 | 188.00 | 2.17% | 20,100 |
| Jul 17, 2025 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 0.55% | 32,300 |
| Jul 16, 2025 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.08% | 230,300 |
| Jul 15, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 70,000 |
| Jul 14, 2025 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.60% | 199,700 |
| Jul 11, 2025 | 188.00 | 189.00 | 184.00 | 187.00 | 187.00 | -0.53% | 181,200 |
| Jul 10, 2025 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | -0.53% | 129,000 |
| Jul 9, 2025 | 186.00 | 191.00 | 183.00 | 189.00 | 189.00 | -0.53% | 327,800 |
| Jul 8, 2025 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 2.15% | 127,900 |
| Jul 7, 2025 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | -1.06% | 67,900 |
| Jul 4, 2025 | 184.00 | 188.00 | 184.00 | 188.00 | 187.00 | 2.17% | 83,500 |
| Jul 3, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 183.02 | -1.08% | 21,800 |
| Jul 2, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 185.01 | -0.53% | 12,500 |
| Jul 1, 2025 | 188.00 | 188.00 | 180.00 | 187.00 | 186.01 | - | 79,500 |
| Jun 30, 2025 | 186.00 | 191.00 | 185.00 | 187.00 | 186.01 | -2.09% | 235,600 |
| Jun 26, 2025 | 181.00 | 199.00 | 180.00 | 191.00 | 189.98 | 5.52% | 86,300 |
| Jun 25, 2025 | 182.00 | 185.00 | 180.00 | 181.00 | 180.04 | 1.69% | 55,900 |