PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,330.00
-20.00 (-1.48%)
Oct 31, 2025, 3:08 PM WIB

IDX:CBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,350.001,370.001,310.001,325.001,325.00-1.85%21,031,700
Oct 30, 20251,350.001,435.001,325.001,350.001,350.002.66%75,809,300
Oct 29, 20251,250.001,400.001,250.001,315.001,315.00-4.36%59,790,400
Oct 28, 20251,510.001,510.001,305.001,375.001,375.00-9.84%89,146,100
Oct 27, 20251,660.001,730.001,420.001,525.001,525.00-2.87%200,462,100
Oct 24, 20251,450.001,640.001,385.001,570.001,570.0018.49%402,295,900
Oct 23, 20251,350.001,385.001,300.001,325.001,325.00-1.85%42,152,000
Oct 22, 20251,405.001,440.001,295.001,350.001,350.00-3.91%73,438,200
Oct 21, 20251,500.001,510.001,355.001,405.001,405.00-5.07%84,124,600
Oct 20, 20251,440.001,560.001,205.001,480.001,480.004.59%317,253,900
Oct 17, 20251,465.001,800.001,415.001,415.001,415.00-14.76%347,315,300
Oct 16, 20251,630.001,660.001,550.001,660.001,660.0024.81%285,580,800
Oct 15, 2025910.001,330.00910.001,330.001,330.0024.88%459,360,700
Oct 14, 20251,065.001,065.001,065.001,065.001,065.00-14.80%11,101,400
Oct 13, 20251,250.001,300.001,250.001,250.001,250.00-14.68%57,538,200
Oct 10, 20251,740.001,740.001,465.001,465.001,465.00-14.83%192,053,700
Oct 9, 20251,830.002,000.001,575.001,720.001,720.00-4.44%250,452,900
Oct 8, 20251,875.001,955.001,350.001,800.001,800.0015.02%642,025,800
Oct 7, 20251,565.001,565.001,505.001,565.001,565.0024.70%72,517,500
Oct 6, 20251,145.001,255.001,140.001,255.001,255.0024.88%106,775,200
Oct 3, 2025810.001,005.00805.001,005.001,005.0024.84%299,089,100
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--