PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia · Delayed Price · Currency is IDR 290.00
-2.00 (-0.68%)
Jul 23, 2026, 4:00 PM WIB
IDX:CBPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 284.00 | 300.00 | 284.00 | 300.00 | 298.91 | - | 11,100 |
| May 29, 2026 | 288.00 | 300.00 | 280.00 | 300.00 | 298.91 | 4.17% | 136,100 |
| May 26, 2026 | 292.00 | 322.00 | 284.00 | 288.00 | 286.95 | -1.37% | 143,000 |
| May 25, 2026 | 294.00 | 296.00 | 292.00 | 292.00 | 290.93 | -1.35% | 29,700 |
| May 22, 2026 | 302.00 | 302.00 | 288.00 | 296.00 | 294.92 | -1.33% | 15,700 |
| May 21, 2026 | 292.00 | 304.00 | 286.00 | 300.00 | 298.91 | 2.74% | 32,300 |
| May 20, 2026 | 308.00 | 308.00 | 290.00 | 292.00 | 290.93 | -4.58% | 17,200 |
| May 19, 2026 | 300.00 | 308.00 | 290.00 | 306.00 | 304.88 | 2.00% | 131,600 |
| May 18, 2026 | 296.00 | 316.00 | 296.00 | 300.00 | 298.91 | - | 142,100 |
| May 13, 2026 | 300.00 | 304.00 | 298.00 | 300.00 | 298.91 | -2.60% | 99,800 |
| May 12, 2026 | 318.00 | 318.00 | 296.00 | 308.00 | 306.88 | -1.91% | 167,300 |
| May 11, 2026 | 304.00 | 322.00 | 300.00 | 314.00 | 312.85 | 0.64% | 228,600 |
| May 8, 2026 | 324.00 | 324.00 | 306.00 | 312.00 | 310.86 | -3.70% | 246,100 |
| May 7, 2026 | 296.00 | 324.00 | 296.00 | 324.00 | 322.82 | 8.00% | 43,000 |
| May 6, 2026 | 300.00 | 308.00 | 294.00 | 300.00 | 298.91 | -0.66% | 87,400 |