PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 296.00
-4.00 (-1.33%)
May 22, 2026, 3:44 PM WIB
IDX:CBPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 302.00 | 302.00 | 288.00 | 296.00 | 296.00 | -1.33% | 15,700 |
| May 21, 2026 | 292.00 | 304.00 | 286.00 | 300.00 | 300.00 | 2.74% | 32,300 |
| May 20, 2026 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | -4.58% | 17,200 |
| May 19, 2026 | 300.00 | 308.00 | 290.00 | 306.00 | 306.00 | 2.00% | 131,600 |
| May 18, 2026 | 296.00 | 316.00 | 296.00 | 300.00 | 300.00 | - | 142,100 |
| May 13, 2026 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | -2.60% | 99,800 |
| May 12, 2026 | 318.00 | 318.00 | 296.00 | 308.00 | 308.00 | -1.91% | 167,300 |
| May 11, 2026 | 304.00 | 322.00 | 300.00 | 314.00 | 314.00 | 0.64% | 228,600 |
| May 8, 2026 | 324.00 | 324.00 | 306.00 | 312.00 | 312.00 | -3.70% | 246,100 |
| May 7, 2026 | 296.00 | 324.00 | 296.00 | 324.00 | 324.00 | 8.00% | 43,000 |
| May 6, 2026 | 300.00 | 308.00 | 294.00 | 300.00 | 300.00 | -0.66% | 87,400 |
| May 5, 2026 | 314.00 | 314.00 | 300.00 | 302.00 | 302.00 | -1.95% | 248,400 |
| May 4, 2026 | 320.00 | 324.00 | 304.00 | 308.00 | 308.00 | 1.32% | 611,200 |
| Apr 30, 2026 | 312.00 | 320.00 | 296.00 | 304.00 | 304.00 | -1.94% | 407,300 |
| Apr 29, 2026 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 1.31% | 20,900 |
| Apr 28, 2026 | 308.00 | 314.00 | 304.00 | 306.00 | 306.00 | - | 26,400 |
| Apr 27, 2026 | 304.00 | 316.00 | 304.00 | 306.00 | 306.00 | 1.32% | 121,800 |
| Apr 24, 2026 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | -2.58% | 218,900 |
| Apr 23, 2026 | 310.00 | 316.00 | 304.00 | 310.00 | 310.00 | - | 108,400 |
| Apr 22, 2026 | 310.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 20,100 |
| Apr 21, 2026 | 314.00 | 318.00 | 304.00 | 310.00 | 310.00 | -0.64% | 183,100 |
| Apr 20, 2026 | 330.00 | 334.00 | 308.00 | 312.00 | 312.00 | -6.59% | 382,800 |
| Apr 17, 2026 | 318.00 | 336.00 | 310.00 | 334.00 | 334.00 | 5.03% | 71,200 |
| Apr 16, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | 0.63% | 142,200 |
| Apr 15, 2026 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | - | 173,900 |
| Apr 14, 2026 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | - | 182,200 |
| Apr 13, 2026 | 310.00 | 322.00 | 304.00 | 316.00 | 316.00 | -0.63% | 287,600 |
| Apr 10, 2026 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | 0.63% | 75,000 |
| Apr 9, 2026 | 326.00 | 346.00 | 316.00 | 316.00 | 316.00 | -1.25% | 1,167,900 |
| Apr 8, 2026 | 358.00 | 358.00 | 320.00 | 320.00 | 320.00 | -10.61% | 1,318,000 |
| Apr 7, 2026 | 354.00 | 360.00 | 332.00 | 358.00 | 358.00 | 1.13% | 83,500 |
| Apr 6, 2026 | 356.00 | 362.00 | 332.00 | 354.00 | 354.00 | -1.67% | 239,600 |
| Apr 2, 2026 | 340.00 | 360.00 | 314.00 | 360.00 | 360.00 | 5.88% | 506,200 |
| Apr 1, 2026 | 358.00 | 358.00 | 338.00 | 340.00 | 340.00 | -5.03% | 48,000 |
| Mar 31, 2026 | 360.00 | 360.00 | 320.00 | 358.00 | 358.00 | -1.10% | 184,100 |
| Mar 30, 2026 | 340.00 | 362.00 | 318.00 | 362.00 | 362.00 | 2.26% | 997,300 |
| Mar 27, 2026 | 290.00 | 354.00 | 290.00 | 354.00 | 354.00 | 24.65% | 2,300,900 |
| Mar 26, 2026 | 300.00 | 302.00 | 284.00 | 284.00 | 284.00 | -5.33% | 529,900 |
| Mar 25, 2026 | 286.00 | 316.00 | 286.00 | 300.00 | 300.00 | 4.90% | 141,800 |
| 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 |