PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 274.00
-4.00 (-1.44%)
Jul 3, 2026, 4:13 PM WIB
IDX:CBPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | - | -0.72% | 17,200 |
| Jul 1, 2026 | 276.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1.46% | 413,900 |
| Jun 30, 2026 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 406,400 |
| Jun 29, 2026 | 272.00 | 296.00 | 270.00 | 276.00 | 276.00 | 0.73% | 398,700 |
| Jun 26, 2026 | 270.00 | 278.00 | 234.00 | 274.00 | 274.00 | - | 1,241,700 |
| Jun 25, 2026 | 266.00 | 290.00 | 264.00 | 274.00 | 274.00 | 2.24% | 737,900 |
| Jun 24, 2026 | 308.00 | 308.00 | 268.00 | 268.00 | 268.00 | -14.65% | 2,291,100 |
| Jun 23, 2026 | 280.00 | 314.00 | 264.00 | 314.00 | 314.00 | 12.14% | 86,500 |
| Jun 22, 2026 | 266.00 | 280.00 | 266.00 | 280.00 | 280.00 | 3.70% | 46,600 |
| Jun 19, 2026 | 270.00 | 276.00 | 260.00 | 270.00 | 270.00 | -2.17% | 56,200 |
| Jun 18, 2026 | 268.00 | 298.00 | 268.00 | 276.00 | 276.00 | 2.99% | 113,200 |
| Jun 17, 2026 | 270.00 | 284.00 | 268.00 | 268.00 | 268.00 | -1.47% | 29,300 |
| Jun 15, 2026 | 268.00 | 312.00 | 256.00 | 272.00 | 272.00 | 4.62% | 594,100 |
| Jun 12, 2026 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | -0.76% | 47,700 |
| Jun 11, 2026 | 258.00 | 276.00 | 258.00 | 262.00 | 262.00 | -6.43% | 77,300 |
| Jun 10, 2026 | 280.00 | 286.00 | 274.00 | 280.00 | 280.00 | - | 45,700 |
| Jun 9, 2026 | 280.00 | 290.00 | 276.00 | 280.00 | 280.00 | - | 94,100 |
| Jun 8, 2026 | 314.00 | 314.00 | 276.00 | 280.00 | 280.00 | -13.58% | 302,900 |
| Jun 5, 2026 | 280.00 | 324.00 | 264.00 | 324.00 | 324.00 | 12.50% | 41,800 |
| Jun 4, 2026 | 280.00 | 292.00 | 250.00 | 288.00 | 288.00 | 1.41% | 53,300 |
| Jun 3, 2026 | 282.00 | 296.00 | 256.00 | 284.00 | 284.00 | -5.33% | 98,000 |
| Jun 2, 2026 | 284.00 | 300.00 | 284.00 | 300.00 | 300.00 | - | 11,100 |
| May 29, 2026 | 288.00 | 300.00 | 280.00 | 300.00 | 300.00 | 4.17% | 136,100 |
| May 26, 2026 | 292.00 | 322.00 | 284.00 | 288.00 | 288.00 | -1.37% | 143,000 |
| May 25, 2026 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.35% | 29,700 |
| 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 |