PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 535.00
-10.00 (-1.83%)
Aug 12, 2026, 4:00 PM WIB
IDX:CBPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 510.00 | 590.00 | 488.00 | 535.00 | - | -1.83% | 338,600 |
| 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 |
| Jul 10, 2026 | 286.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.10% | 288,600 |
| Jul 9, 2026 | 286.00 | 292.00 | 280.00 | 286.00 | 286.00 | 0.70% | 49,100 |
| Jul 8, 2026 | 288.00 | 308.00 | 278.00 | 284.00 | 284.00 | -1.39% | 725,600 |
| Jul 7, 2026 | 280.00 | 296.00 | 274.00 | 288.00 | 288.00 | 2.86% | 651,200 |
| Jul 6, 2026 | 274.00 | 288.00 | 274.00 | 280.00 | 280.00 | 2.56% | 12,800 |
| Jul 3, 2026 | 278.00 | 280.00 | 272.00 | 274.00 | 273.00 | -1.44% | 233,100 |
| Jul 2, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 276.99 | - | 21,200 |
| Jul 1, 2026 | 276.00 | 282.00 | 276.00 | 278.00 | 276.99 | 1.46% | 413,900 |
| Jun 30, 2026 | 272.00 | 278.00 | 272.00 | 274.00 | 273.00 | -0.72% | 406,400 |
| Jun 29, 2026 | 272.00 | 296.00 | 270.00 | 276.00 | 274.99 | 0.73% | 398,700 |
| Jun 26, 2026 | 270.00 | 278.00 | 234.00 | 274.00 | 273.00 | - | 1,241,700 |
| Jun 25, 2026 | 266.00 | 290.00 | 264.00 | 274.00 | 273.00 | 2.24% | 737,900 |
| Jun 24, 2026 | 308.00 | 308.00 | 268.00 | 268.00 | 267.02 | -14.65% | 2,291,100 |
| Jun 23, 2026 | 280.00 | 314.00 | 264.00 | 314.00 | 312.85 | 12.14% | 86,500 |
| Jun 22, 2026 | 266.00 | 280.00 | 266.00 | 280.00 | 278.98 | 3.70% | 46,600 |
| Jun 19, 2026 | 270.00 | 276.00 | 260.00 | 270.00 | 269.01 | -2.17% | 56,200 |
| Jun 18, 2026 | 268.00 | 298.00 | 268.00 | 276.00 | 274.99 | 2.99% | 113,200 |
| Jun 17, 2026 | 270.00 | 284.00 | 268.00 | 268.00 | 267.02 | -1.47% | 29,300 |
| Jun 15, 2026 | 268.00 | 312.00 | 256.00 | 272.00 | 271.01 | 4.62% | 594,100 |
| Jun 12, 2026 | 262.00 | 268.00 | 260.00 | 260.00 | 259.05 | -0.76% | 47,700 |
| Jun 11, 2026 | 258.00 | 276.00 | 258.00 | 262.00 | 261.04 | -6.43% | 77,300 |
| Jun 10, 2026 | 280.00 | 286.00 | 274.00 | 280.00 | 278.98 | - | 45,700 |
| Jun 9, 2026 | 280.00 | 290.00 | 276.00 | 280.00 | 278.98 | - | 94,100 |
| Jun 8, 2026 | 314.00 | 314.00 | 276.00 | 280.00 | 278.98 | -13.58% | 302,900 |
| Jun 5, 2026 | 280.00 | 324.00 | 264.00 | 324.00 | 322.82 | 12.50% | 41,800 |
| Jun 4, 2026 | 280.00 | 292.00 | 250.00 | 288.00 | 286.95 | 1.41% | 53,300 |
| Jun 3, 2026 | 282.00 | 296.00 | 256.00 | 284.00 | 282.96 | -5.33% | 98,000 |