PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia · Delayed Price · Currency is IDR 122.00
+11.00 (9.91%)
Aug 12, 2025, 7:54 AM WIB
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 14, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 8, 2025 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 9.91% | 43,928,100 |
| Aug 7, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 9.90% | 28,651,800 |
| Aug 6, 2025 | 92.00 | 101.00 | 85.00 | 101.00 | 101.00 | 9.78% | 22,191,300 |
| Aug 5, 2025 | 112.00 | 112.00 | 92.00 | 92.00 | 92.00 | -9.80% | 41,917,600 |
| Aug 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 36,422,100 |
| Aug 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 13,298,700 |
| Jul 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 5,935,500 |
| Jul 30, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 9.86% | 17,937,500 |
| Jul 29, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 15,819,400 |
| Jul 28, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 14,839,700 |
| Jul 25, 2025 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 4.48% | 8,452,700 |
| Jul 24, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 2,586,000 |
| Jul 23, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 3,400,300 |
| Jul 22, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 4,262,200 |
| Jul 21, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 6,583,900 |
| Jul 18, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 4,194,500 |
| Jul 17, 2025 | 66.00 | 72.00 | 66.00 | 71.00 | 71.00 | 7.58% | 12,050,700 |
| Jul 16, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,309,300 |
| Jul 15, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 5,833,300 |
| Jul 14, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 11,510,600 |
| Jul 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 5,294,700 |
| Jul 10, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 6.25% | 9,659,500 |
| Jul 9, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | -3.03% | 7,145,200 |
| Jul 8, 2025 | 67.00 | 67.00 | 62.00 | 66.00 | 66.00 | -2.94% | 23,689,200 |
| Jul 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,064,900 |
| Jul 4, 2025 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 7.81% | 6,895,700 |
| Jul 3, 2025 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 10,897,500 |
| Jul 2, 2025 | 74.00 | 74.00 | 62.00 | 62.00 | 62.00 | -8.82% | 17,909,500 |
| Jul 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 6,636,600 |
| Jun 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 11,635,600 |
| Jun 26, 2025 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 39,002,800 |
| Jun 25, 2025 | 63.00 | 69.00 | 63.00 | 63.00 | 63.00 | -8.70% | 91,054,800 |
| Jun 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.21% | 3,769,700 |
| Jun 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -9.52% | 3,520,300 |
| Jun 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -9.68% | 15,705,300 |
| Jun 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -9.71% | 38,336,600 |
| Jun 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jun 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 64,476,600 |
| Jun 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 11,443,100 |
| Jun 13, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 13,519,100 |
| Jun 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 17,339,400 |
| Jun 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 11,359,900 |
| Jun 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 18,055,800 |
| Jun 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 36,179,600 |
| Jun 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 13,091,700 |