PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 286.00
-8.00 (-2.72%)
At close: Mar 17, 2026
IDX:CBPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 298.00 | 298.00 | 284.00 | 286.00 | 286.00 | -2.72% | 49,300 |
| Mar 16, 2026 | 316.00 | 330.00 | 270.00 | 294.00 | 294.00 | - | 456,600 |
| Mar 13, 2026 | 276.00 | 330.00 | 276.00 | 294.00 | 294.00 | 6.52% | 335,200 |
| Mar 12, 2026 | 274.00 | 294.00 | 274.00 | 276.00 | 276.00 | 0.73% | 166,200 |
| Mar 11, 2026 | 298.00 | 300.00 | 274.00 | 274.00 | 274.00 | -8.05% | 581,800 |
| Mar 10, 2026 | 278.00 | 346.00 | 278.00 | 298.00 | 298.00 | 7.19% | 5,281,400 |
| Mar 9, 2026 | 280.00 | 294.00 | 274.00 | 278.00 | 278.00 | -4.14% | 189,100 |
| Mar 6, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -4.61% | 8,500 |
| Mar 5, 2026 | 300.00 | 306.00 | 292.00 | 304.00 | 304.00 | 1.33% | 112,400 |
| Mar 4, 2026 | 296.00 | 302.00 | 282.00 | 300.00 | 300.00 | 1.35% | 140,700 |
| Mar 3, 2026 | 290.00 | 302.00 | 288.00 | 296.00 | 296.00 | 1.37% | 62,400 |
| Mar 2, 2026 | 300.00 | 302.00 | 290.00 | 292.00 | 292.00 | -3.95% | 426,500 |
| Feb 27, 2026 | 300.00 | 304.00 | 294.00 | 304.00 | 304.00 | 1.33% | 96,600 |
| Feb 26, 2026 | 294.00 | 300.00 | 288.00 | 300.00 | 300.00 | 2.04% | 196,900 |
| Feb 25, 2026 | 298.00 | 302.00 | 292.00 | 294.00 | 294.00 | -0.68% | 84,700 |
| Feb 24, 2026 | 298.00 | 304.00 | 294.00 | 296.00 | 296.00 | -0.67% | 139,800 |
| Feb 23, 2026 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -1.97% | 324,500 |
| Feb 20, 2026 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -1.30% | 69,000 |
| Feb 19, 2026 | 314.00 | 314.00 | 298.00 | 308.00 | 308.00 | -1.91% | 361,100 |
| Feb 18, 2026 | 326.00 | 326.00 | 300.00 | 314.00 | 314.00 | -3.68% | 1,416,600 |
| Feb 13, 2026 | 314.00 | 334.00 | 298.00 | 326.00 | 326.00 | 3.82% | 591,300 |
| Feb 12, 2026 | 302.00 | 352.00 | 290.00 | 314.00 | 314.00 | 7.53% | 5,349,700 |
| Feb 11, 2026 | 300.00 | 322.00 | 290.00 | 292.00 | 292.00 | -0.68% | 299,000 |
| Feb 10, 2026 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.34% | 27,900 |
| Feb 9, 2026 | 312.00 | 312.00 | 286.00 | 298.00 | 298.00 | 2.05% | 101,200 |
| Feb 6, 2026 | 322.00 | 322.00 | 286.00 | 292.00 | 292.00 | -8.18% | 422,200 |
| Feb 5, 2026 | 300.00 | 336.00 | 278.00 | 318.00 | 318.00 | 9.66% | 641,300 |
| Feb 4, 2026 | 310.00 | 310.00 | 282.00 | 290.00 | 290.00 | -4.61% | 128,800 |
| Feb 3, 2026 | 274.00 | 316.00 | 268.00 | 304.00 | 304.00 | 7.80% | 1,808,400 |
| Feb 2, 2026 | 282.00 | 290.00 | 256.00 | 282.00 | 282.00 | - | 289,800 |
| Jan 30, 2026 | 280.00 | 302.00 | 272.00 | 282.00 | 282.00 | 0.71% | 303,000 |
| Jan 29, 2026 | 286.00 | 310.00 | 256.00 | 280.00 | 280.00 | -2.10% | 557,600 |
| Jan 28, 2026 | 306.00 | 306.00 | 272.00 | 286.00 | 286.00 | -6.54% | 973,100 |
| Jan 27, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | -0.65% | 316,800 |
| Jan 26, 2026 | 304.00 | 314.00 | 302.00 | 308.00 | 308.00 | 0.65% | 314,200 |
| Jan 23, 2026 | 322.00 | 322.00 | 302.00 | 306.00 | 306.00 | -6.71% | 1,087,300 |
| Jan 22, 2026 | 378.00 | 378.00 | 328.00 | 328.00 | 328.00 | -14.58% | 6,425,200 |
| Jan 21, 2026 | 320.00 | 384.00 | 310.00 | 384.00 | 384.00 | 24.68% | 12,621,300 |
| Jan 20, 2026 | 304.00 | 318.00 | 304.00 | 308.00 | 308.00 | 0.65% | 373,500 |
| Jan 19, 2026 | 306.00 | 314.00 | 300.00 | 306.00 | 306.00 | - | 228,100 |
| Jan 15, 2026 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.92% | 298,300 |
| Jan 14, 2026 | 312.00 | 320.00 | 310.00 | 312.00 | 312.00 | - | 266,500 |
| Jan 13, 2026 | 312.00 | 380.00 | 300.00 | 312.00 | 312.00 | - | 8,115,000 |
| Jan 12, 2026 | 324.00 | 360.00 | 310.00 | 312.00 | 312.00 | -4.29% | 891,400 |
| Jan 9, 2026 | 322.00 | 326.00 | 314.00 | 326.00 | 326.00 | 1.88% | 274,700 |
| Jan 8, 2026 | 318.00 | 320.00 | 308.00 | 320.00 | 320.00 | 0.63% | 206,600 |
| Jan 7, 2026 | 316.00 | 318.00 | 290.00 | 318.00 | 318.00 | 0.63% | 177,700 |
| Jan 6, 2026 | 314.00 | 316.00 | 308.00 | 316.00 | 316.00 | 0.64% | 168,200 |
| Jan 5, 2026 | 310.00 | 314.00 | 298.00 | 314.00 | 314.00 | 1.95% | 188,800 |
| Jan 2, 2026 | 306.00 | 310.00 | 300.00 | 308.00 | 308.00 | 0.65% | 175,900 |