PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 500.00
+2.00 (0.40%)
Sep 22, 2026, 3:07 PM WIB
IDX:CBPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 494.00 | 525.00 | 484.00 | 500.00 | 500.00 | 0.40% | 77,400 |
| Sep 21, 2026 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -1.39% | 24,800 |
| Sep 18, 2026 | 496.00 | 540.00 | 482.00 | 505.00 | 505.00 | 1.81% | 248,100 |
| Sep 17, 2026 | 496.00 | 498.00 | 484.00 | 496.00 | 496.00 | - | 53,700 |
| Sep 16, 2026 | 492.00 | 500.00 | 492.00 | 496.00 | 496.00 | -1.78% | 24,600 |
| Sep 15, 2026 | 505.00 | 515.00 | 488.00 | 505.00 | 505.00 | 2.23% | 110,800 |
| Sep 14, 2026 | 484.00 | 515.00 | 484.00 | 494.00 | 494.00 | 2.07% | 56,100 |
| Sep 11, 2026 | 492.00 | 500.00 | 484.00 | 484.00 | 484.00 | -1.63% | 87,500 |
| Sep 10, 2026 | 494.00 | 545.00 | 486.00 | 492.00 | 492.00 | -0.40% | 115,500 |
| Sep 9, 2026 | 520.00 | 520.00 | 488.00 | 494.00 | 494.00 | -4.08% | 177,700 |
| Sep 8, 2026 | 520.00 | 535.00 | 500.00 | 515.00 | 515.00 | -0.96% | 148,800 |
| Sep 7, 2026 | 525.00 | 535.00 | 496.00 | 520.00 | 520.00 | -0.95% | 208,700 |
| Sep 4, 2026 | 575.00 | 585.00 | 510.00 | 525.00 | 525.00 | -4.55% | 607,400 |
| Sep 3, 2026 | 474.00 | 575.00 | 472.00 | 550.00 | 550.00 | 16.03% | 766,200 |
| Sep 2, 2026 | 480.00 | 480.00 | 452.00 | 474.00 | 474.00 | -1.66% | 213,500 |
| Sep 1, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.63% | 50,200 |
| Aug 31, 2026 | 510.00 | 510.00 | 482.00 | 490.00 | 490.00 | -3.92% | 92,200 |
| Aug 28, 2026 | 520.00 | 520.00 | 496.00 | 510.00 | 510.00 | -1.92% | 149,200 |
| Aug 27, 2026 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 169,400 |
| Aug 26, 2026 | 520.00 | 545.00 | 510.00 | 520.00 | 520.00 | - | 227,400 |
| Aug 24, 2026 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | - | 46,900 |
| Aug 21, 2026 | 535.00 | 555.00 | 515.00 | 520.00 | 520.00 | -2.80% | 73,900 |
| Aug 20, 2026 | 530.00 | 580.00 | 510.00 | 535.00 | 535.00 | 1.90% | 276,300 |
| Aug 19, 2026 | 595.00 | 595.00 | 520.00 | 525.00 | 525.00 | -1.87% | 154,100 |
| Aug 18, 2026 | 575.00 | 575.00 | 520.00 | 535.00 | 535.00 | -7.76% | 254,200 |
| Aug 14, 2026 | 510.00 | 580.00 | 505.00 | 580.00 | 580.00 | 8.41% | 100,900 |
| Aug 13, 2026 | 580.00 | 590.00 | 505.00 | 535.00 | 535.00 | - | 295,700 |
| Aug 12, 2026 | 510.00 | 595.00 | 488.00 | 535.00 | 535.00 | -1.83% | 338,100 |
| Aug 11, 2026 | 595.00 | 595.00 | 510.00 | 545.00 | 545.00 | -6.03% | 341,700 |
| Aug 10, 2026 | 600.00 | 670.00 | 540.00 | 580.00 | 580.00 | 2.65% | 1,477,800 |
| Aug 7, 2026 | 525.00 | 625.00 | 505.00 | 565.00 | 565.00 | 11.88% | 1,450,500 |
| Aug 6, 2026 | 456.00 | 550.00 | 446.00 | 505.00 | 505.00 | 14.77% | 4,158,200 |
| Aug 5, 2026 | 354.00 | 440.00 | 348.00 | 440.00 | 440.00 | 25.00% | 1,695,000 |
| Aug 4, 2026 | 360.00 | 380.00 | 332.00 | 352.00 | 352.00 | -2.22% | 457,200 |
| Aug 3, 2026 | 332.00 | 362.00 | 318.00 | 360.00 | 360.00 | 9.09% | 700,400 |
| Jul 31, 2026 | 302.00 | 338.00 | 300.00 | 330.00 | 330.00 | 9.27% | 1,078,900 |
| Jul 30, 2026 | 310.00 | 310.00 | 296.00 | 302.00 | 302.00 | -2.58% | 264,800 |
| Jul 29, 2026 | 288.00 | 320.00 | 288.00 | 310.00 | 310.00 | 8.39% | 1,251,000 |
| Jul 28, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 321,900 |
| Jul 27, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 9,300 |
| Jul 24, 2026 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | - | 24,700 |
| Jul 23, 2026 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | -0.68% | 1,020,500 |
| Jul 22, 2026 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | -1.35% | 47,100 |
| Jul 21, 2026 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.07% | 61,500 |
| Jul 20, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 1.40% | 38,000 |
| Jul 17, 2026 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 0.70% | 8,300 |
| Jul 16, 2026 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | 0.71% | 63,700 |
| Jul 15, 2026 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | -0.70% | 10,200 |
| Jul 14, 2026 | 282.00 | 294.00 | 282.00 | 284.00 | 284.00 | 1.43% | 251,500 |
| Jul 13, 2026 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | - | 28,100 |