PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,255.00
+250.00 (24.88%)
Oct 6, 2025, 11:48 AM WIB

IDX:CBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025810.001,005.00805.001,005.001,005.0024.84%294,264,500
Oct 2, 2025735.00805.00735.00805.00805.009.52%54,768,600
Oct 1, 2025735.00735.00735.00735.00735.009.70%11,250,300
Sep 30, 2025670.00670.00670.00670.00670.009.84%15,283,900
Sep 29, 2025610.00610.00610.00610.00610.009.91%76,238,400
Sep 26, 2025555.00555.00555.00555.00555.00-9.76%84,705,000
Sep 25, 2025680.00680.00615.00615.00615.00-9.56%81,584,500
Sep 24, 2025620.00680.00620.00680.00680.009.68%61,574,700
Sep 23, 2025620.00620.00620.00620.00620.00--
Sep 22, 2025620.00620.00620.00620.00620.00--
Sep 19, 2025620.00620.00620.00620.00620.00--
Sep 18, 2025620.00620.00620.00620.00620.00--
Sep 17, 2025620.00620.00620.00620.00620.00--
Sep 16, 2025620.00620.00620.00620.00620.00--
Sep 15, 2025620.00620.00620.00620.00620.00--
Sep 12, 2025620.00620.00620.00620.00620.00--
Sep 11, 2025520.00620.00520.00620.00620.0025.00%680,746,000
Sep 10, 2025384.00496.00364.00496.00496.0024.62%521,465,100
Sep 9, 2025500.00555.00386.00398.00398.00-11.95%698,647,100
Sep 8, 2025420.00452.00370.00452.00452.0024.86%455,339,400
Sep 4, 2025362.00362.00362.00362.00362.0024.83%18,547,100
Sep 3, 2025290.00290.00290.00290.00290.0025.00%16,876,100
Sep 2, 2025232.00232.00232.00232.00232.009.43%7,402,200
Sep 1, 2025212.00212.00212.00212.00212.009.28%7,353,600
Aug 29, 2025194.00194.00194.00194.00194.009.60%23,264,800
Aug 28, 2025177.00177.00177.00177.00177.009.94%2,846,100
Aug 27, 2025161.00161.00161.00161.00161.009.52%4,887,000
Aug 26, 2025147.00147.00147.00147.00147.009.70%4,505,200
Aug 25, 2025134.00134.00134.00134.00134.009.84%12,032,300
Aug 22, 2025122.00122.00122.00122.00122.00--
Aug 21, 2025122.00122.00122.00122.00122.00--
Aug 20, 2025122.00122.00122.00122.00122.00--
Aug 19, 2025122.00122.00122.00122.00122.00--
Aug 15, 2025122.00122.00122.00122.00122.00--
Aug 14, 2025122.00122.00122.00122.00122.00--
Aug 13, 2025122.00122.00122.00122.00122.00--
Aug 12, 2025122.00122.00122.00122.00122.00--
Aug 11, 2025122.00122.00122.00122.00122.00--
Aug 8, 2025115.00122.00115.00122.00122.009.91%43,928,100
Aug 7, 2025108.00111.00108.00111.00111.009.90%28,651,800
Aug 6, 202592.00101.0085.00101.00101.009.78%22,191,300
Aug 5, 2025112.00112.0092.0092.0092.00-9.80%41,917,600
Aug 4, 2025102.00102.00102.00102.00102.009.68%36,422,100
Aug 1, 202593.0093.0093.0093.0093.009.41%13,298,700
Jul 31, 202585.0085.0085.0085.0085.008.97%5,935,500
Jul 30, 202575.0078.0075.0078.0078.009.86%17,937,500
Jul 29, 202569.0071.0069.0071.0071.001.43%15,819,400
Jul 28, 202571.0071.0070.0070.0070.00-14,839,700
Jul 25, 202563.0070.0063.0070.0070.004.48%8,452,700
Jul 24, 202567.0068.0067.0067.0067.00-2,586,000