PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,350.00 | 1,370.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.85% | 21,031,700 |
| Oct 30, 2025 | 1,350.00 | 1,435.00 | 1,325.00 | 1,350.00 | 1,350.00 | 2.66% | 75,809,300 |
| Oct 29, 2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,315.00 | 1,315.00 | -4.36% | 59,790,400 |
| Oct 28, 2025 | 1,510.00 | 1,510.00 | 1,305.00 | 1,375.00 | 1,375.00 | -9.84% | 89,146,100 |
| Oct 27, 2025 | 1,660.00 | 1,730.00 | 1,420.00 | 1,525.00 | 1,525.00 | -2.87% | 200,462,100 |
| Oct 24, 2025 | 1,450.00 | 1,640.00 | 1,385.00 | 1,570.00 | 1,570.00 | 18.49% | 402,295,900 |
| Oct 23, 2025 | 1,350.00 | 1,385.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.85% | 42,152,000 |
| Oct 22, 2025 | 1,405.00 | 1,440.00 | 1,295.00 | 1,350.00 | 1,350.00 | -3.91% | 73,438,200 |
| Oct 21, 2025 | 1,500.00 | 1,510.00 | 1,355.00 | 1,405.00 | 1,405.00 | -5.07% | 84,124,600 |
| Oct 20, 2025 | 1,440.00 | 1,560.00 | 1,205.00 | 1,480.00 | 1,480.00 | 4.59% | 317,253,900 |
| Oct 17, 2025 | 1,465.00 | 1,800.00 | 1,415.00 | 1,415.00 | 1,415.00 | -14.76% | 347,315,300 |
| Oct 16, 2025 | 1,630.00 | 1,660.00 | 1,550.00 | 1,660.00 | 1,660.00 | 24.81% | 285,580,800 |
| Oct 15, 2025 | 910.00 | 1,330.00 | 910.00 | 1,330.00 | 1,330.00 | 24.88% | 459,360,700 |
| Oct 14, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -14.80% | 11,101,400 |
| Oct 13, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -14.68% | 57,538,200 |
| Oct 10, 2025 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 1,465.00 | -14.83% | 192,053,700 |
| Oct 9, 2025 | 1,830.00 | 2,000.00 | 1,575.00 | 1,720.00 | 1,720.00 | -4.44% | 250,452,900 |
| Oct 8, 2025 | 1,875.00 | 1,955.00 | 1,350.00 | 1,800.00 | 1,800.00 | 15.02% | 642,025,800 |
| Oct 7, 2025 | 1,565.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 24.70% | 72,517,500 |
| Oct 6, 2025 | 1,145.00 | 1,255.00 | 1,140.00 | 1,255.00 | 1,255.00 | 24.88% | 106,775,200 |
| Oct 3, 2025 | 810.00 | 1,005.00 | 805.00 | 1,005.00 | 1,005.00 | 24.84% | 299,089,100 |
| Oct 2, 2025 | 735.00 | 805.00 | 735.00 | 805.00 | 805.00 | 9.52% | 54,768,600 |
| Oct 1, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 9.70% | 11,250,300 |
| Sep 30, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 9.84% | 15,283,900 |
| Sep 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9.91% | 76,238,400 |
| Sep 26, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -9.76% | 84,705,000 |
| Sep 25, 2025 | 680.00 | 680.00 | 615.00 | 615.00 | 615.00 | -9.56% | 81,584,500 |
| Sep 24, 2025 | 620.00 | 680.00 | 620.00 | 680.00 | 680.00 | 9.68% | 61,574,700 |
| Sep 23, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 22, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 19, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 18, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 17, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 12, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 11, 2025 | 520.00 | 620.00 | 520.00 | 620.00 | 620.00 | 25.00% | 680,746,000 |
| Sep 10, 2025 | 384.00 | 496.00 | 364.00 | 496.00 | 496.00 | 24.62% | 521,465,100 |
| Sep 9, 2025 | 500.00 | 555.00 | 386.00 | 398.00 | 398.00 | -11.95% | 698,647,100 |
| Sep 8, 2025 | 420.00 | 452.00 | 370.00 | 452.00 | 452.00 | 24.86% | 455,339,400 |
| Sep 4, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 24.83% | 18,547,100 |
| Sep 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 25.00% | 16,876,100 |
| Sep 2, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 7,402,200 |
| Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9.28% | 7,353,600 |
| Aug 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 9.60% | 23,264,800 |
| Aug 28, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 9.94% | 2,846,100 |
| Aug 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 4,887,000 |
| Aug 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 9.70% | 4,505,200 |
| Aug 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.84% | 12,032,300 |
| Aug 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |