PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia · Delayed Price · Currency is IDR 805.00
+15.00 (1.90%)
At close: Feb 27, 2026
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 780.00 | 805.00 | 765.00 | 805.00 | 805.00 | 1.90% | 5,525,100 |
| Feb 26, 2026 | 845.00 | 845.00 | 785.00 | 790.00 | 790.00 | -5.95% | 10,743,400 |
| Feb 25, 2026 | 860.00 | 875.00 | 815.00 | 840.00 | 840.00 | -1.75% | 8,869,500 |
| Feb 24, 2026 | 915.00 | 920.00 | 850.00 | 855.00 | 855.00 | -6.04% | 12,232,000 |
| Feb 23, 2026 | 875.00 | 950.00 | 860.00 | 910.00 | 910.00 | 5.81% | 23,935,400 |
| Feb 20, 2026 | 880.00 | 880.00 | 840.00 | 860.00 | 860.00 | -2.82% | 8,505,500 |
| Feb 19, 2026 | 885.00 | 895.00 | 865.00 | 885.00 | 885.00 | 1.14% | 8,226,300 |
| Feb 18, 2026 | 870.00 | 895.00 | 855.00 | 875.00 | 875.00 | 0.57% | 10,807,300 |
| Feb 13, 2026 | 865.00 | 880.00 | 835.00 | 870.00 | 870.00 | 0.58% | 6,257,100 |
| Feb 12, 2026 | 900.00 | 915.00 | 850.00 | 865.00 | 865.00 | -2.81% | 12,013,100 |
| Feb 11, 2026 | 850.00 | 915.00 | 850.00 | 890.00 | 890.00 | 4.71% | 14,926,800 |
| Feb 10, 2026 | 805.00 | 870.00 | 795.00 | 850.00 | 850.00 | -1.16% | 25,595,800 |
| Feb 9, 2026 | 735.00 | 910.00 | 735.00 | 860.00 | 860.00 | 17.01% | 37,924,200 |
| Feb 6, 2026 | 760.00 | 780.00 | 720.00 | 735.00 | 735.00 | -5.77% | 14,275,500 |
| Feb 5, 2026 | 785.00 | 810.00 | 770.00 | 780.00 | 780.00 | - | 11,088,300 |
| Feb 4, 2026 | 800.00 | 890.00 | 765.00 | 780.00 | 780.00 | -8.24% | 28,799,900 |
| Feb 3, 2026 | 790.00 | 855.00 | 720.00 | 850.00 | 850.00 | 7.59% | 15,515,200 |
| Feb 2, 2026 | 925.00 | 925.00 | 790.00 | 790.00 | 790.00 | -14.59% | 29,923,300 |
| Jan 30, 2026 | 885.00 | 930.00 | 880.00 | 925.00 | 925.00 | 5.71% | 18,594,800 |
| Jan 29, 2026 | 860.00 | 900.00 | 735.00 | 875.00 | 875.00 | 1.74% | 40,215,000 |
| Jan 28, 2026 | 845.00 | 905.00 | 780.00 | 860.00 | 860.00 | -4.44% | 40,392,100 |
| Jan 27, 2026 | 900.00 | 930.00 | 875.00 | 900.00 | 900.00 | - | 11,887,700 |
| Jan 26, 2026 | 925.00 | 960.00 | 895.00 | 900.00 | 900.00 | -2.17% | 17,000,400 |
| Jan 23, 2026 | 940.00 | 945.00 | 900.00 | 920.00 | 920.00 | -2.65% | 12,962,600 |
| Jan 22, 2026 | 970.00 | 990.00 | 940.00 | 945.00 | 945.00 | -2.58% | 11,593,500 |
| Jan 21, 2026 | 975.00 | 1,000.00 | 955.00 | 970.00 | 970.00 | -1.02% | 14,478,800 |
| Jan 20, 2026 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | -1.51% | 19,091,300 |
| Jan 19, 2026 | 945.00 | 1,030.00 | 945.00 | 995.00 | 995.00 | 5.85% | 35,365,300 |
| Jan 15, 2026 | 970.00 | 975.00 | 935.00 | 940.00 | 940.00 | -2.08% | 13,664,400 |
| Jan 14, 2026 | 920.00 | 975.00 | 910.00 | 960.00 | 960.00 | 4.92% | 27,342,700 |
| Jan 13, 2026 | 895.00 | 960.00 | 890.00 | 915.00 | 915.00 | 2.81% | 27,005,100 |
| Jan 12, 2026 | 945.00 | 955.00 | 855.00 | 890.00 | 890.00 | -5.82% | 74,810,400 |
| Jan 9, 2026 | 965.00 | 970.00 | 935.00 | 945.00 | 945.00 | -2.07% | 20,957,700 |
| Jan 8, 2026 | 985.00 | 1,000.00 | 955.00 | 965.00 | 965.00 | -2.53% | 17,968,100 |
| Jan 7, 2026 | 1,000.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | -0.50% | 21,183,000 |
| Jan 6, 2026 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | -1.00% | 18,384,800 |
| Jan 5, 2026 | 1,005.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | - | 21,439,100 |
| Jan 2, 2026 | 980.00 | 1,020.00 | 965.00 | 1,005.00 | 1,005.00 | 2.55% | 22,837,600 |
| Dec 30, 2025 | 995.00 | 1,005.00 | 965.00 | 980.00 | 980.00 | -1.01% | 13,278,600 |
| Dec 29, 2025 | 980.00 | 1,010.00 | 910.00 | 990.00 | 990.00 | 1.02% | 45,596,400 |
| Dec 24, 2025 | 1,035.00 | 1,040.00 | 965.00 | 980.00 | 980.00 | -5.31% | 40,982,500 |
| Dec 23, 2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.96% | 16,701,700 |
| Dec 22, 2025 | 1,070.00 | 1,090.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.42% | 21,285,800 |
| Dec 19, 2025 | 1,110.00 | 1,130.00 | 1,055.00 | 1,060.00 | 1,060.00 | -4.50% | 28,200,000 |
| Dec 18, 2025 | 1,200.00 | 1,215.00 | 1,095.00 | 1,110.00 | 1,110.00 | -7.11% | 53,302,100 |
| Dec 17, 2025 | 1,195.00 | 1,235.00 | 1,180.00 | 1,195.00 | 1,195.00 | 2.14% | 50,713,900 |
| Dec 16, 2025 | 1,135.00 | 1,250.00 | 1,110.00 | 1,170.00 | 1,170.00 | 5.41% | 103,589,100 |
| Dec 15, 2025 | 1,110.00 | 1,155.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.45% | 32,191,100 |
| Dec 12, 2025 | 1,090.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1.84% | 16,978,200 |
| Dec 11, 2025 | 1,100.00 | 1,140.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 27,040,700 |