PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 490.00
+10.00 (2.08%)
Nov 9, 2026, 4:00 PM WIB
IDX:CBPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 480.00 | 492.00 | 480.00 | 490.00 | 490.00 | 2.08% | 7,800 |
| Nov 6, 2026 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | -1.64% | 3,900 |
| Nov 5, 2026 | 490.00 | 490.00 | 466.00 | 488.00 | 488.00 | -0.41% | 20,400 |
| Nov 4, 2026 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | -6.67% | 10,300 |
| Nov 3, 2026 | 476.00 | 525.00 | 464.00 | 525.00 | 525.00 | 9.83% | 79,300 |
| Nov 2, 2026 | 472.00 | 478.00 | 460.00 | 478.00 | 478.00 | -0.42% | 2,300 |
| Oct 30, 2026 | 480.00 | 484.00 | 474.00 | 480.00 | 480.00 | -2.44% | 29,900 |
| Oct 29, 2026 | 486.00 | 500.00 | 476.00 | 492.00 | 492.00 | 1.23% | 202,500 |
| Oct 28, 2026 | 500.00 | 510.00 | 484.00 | 486.00 | 486.00 | -2.02% | 118,700 |
| Oct 27, 2026 | 505.00 | 505.00 | 470.00 | 496.00 | 496.00 | -1.78% | 102,600 |
| Oct 26, 2026 | 545.00 | 625.00 | 494.00 | 505.00 | 505.00 | -2.88% | 445,900 |
| Oct 23, 2026 | 470.00 | 600.00 | 466.00 | 520.00 | 520.00 | 4.84% | 836,700 |
| Oct 22, 2026 | 480.00 | 545.00 | 480.00 | 496.00 | 496.00 | -3.69% | 277,600 |
| Oct 21, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | -6.36% | 71,700 |
| Oct 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -6.78% | 31,300 |
| Oct 19, 2026 | 625.00 | 625.00 | 590.00 | 590.00 | 590.00 | -6.35% | 317,600 |
| Oct 16, 2026 | 505.00 | 630.00 | 430.00 | 630.00 | 630.00 | 24.75% | 153,300 |
| Oct 15, 2026 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | -2.88% | 25,200 |
| Oct 14, 2026 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | - | 35,100 |
| Oct 13, 2026 | 530.00 | 545.00 | 510.00 | 520.00 | 520.00 | -1.89% | 33,900 |
| Oct 12, 2026 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | -4.50% | 242,700 |
| Oct 9, 2026 | 545.00 | 565.00 | 515.00 | 555.00 | 555.00 | 7.77% | 155,300 |
| Oct 8, 2026 | 490.00 | 620.00 | 490.00 | 515.00 | 515.00 | 0.98% | 435,200 |
| Oct 7, 2026 | 490.00 | 540.00 | 488.00 | 510.00 | 510.00 | 2.82% | 171,500 |
| Oct 6, 2026 | 490.00 | 510.00 | 490.00 | 496.00 | 496.00 | 0.81% | 39,800 |
| Oct 5, 2026 | 490.00 | 500.00 | 490.00 | 492.00 | 492.00 | -0.40% | 7,600 |
| Oct 2, 2026 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | - | 3,700 |
| Oct 1, 2026 | 510.00 | 510.00 | 490.00 | 494.00 | 494.00 | -3.14% | 12,300 |
| Sep 30, 2026 | 510.00 | 515.00 | 490.00 | 510.00 | 510.00 | 0.99% | 60,700 |
| Sep 29, 2026 | 525.00 | 525.00 | 492.00 | 505.00 | 505.00 | -0.98% | 15,500 |
| Sep 28, 2026 | 492.00 | 535.00 | 480.00 | 510.00 | 510.00 | - | 100,100 |
| Sep 25, 2026 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | -8.11% | 158,900 |
| Sep 24, 2026 | 490.00 | 580.00 | 486.00 | 555.00 | 555.00 | 12.35% | 745,300 |
| Sep 23, 2026 | 500.00 | 505.00 | 484.00 | 494.00 | 494.00 | -1.20% | 36,600 |
| 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 |