PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia · Delayed Price · Currency is IDR 865.00
+170.00 (24.46%)
May 22, 2026, 4:14 PM WIB
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 690.00 | 865.00 | 625.00 | 865.00 | 865.00 | 24.46% | 80,541,500 |
| May 21, 2026 | 825.00 | 845.00 | 695.00 | 695.00 | 695.00 | -14.72% | 51,779,600 |
| May 20, 2026 | 845.00 | 850.00 | 735.00 | 815.00 | 815.00 | -3.55% | 39,403,300 |
| May 19, 2026 | 965.00 | 970.00 | 825.00 | 845.00 | 845.00 | -12.44% | 89,583,100 |
| May 18, 2026 | 975.00 | 985.00 | 910.00 | 965.00 | 965.00 | -0.52% | 37,266,400 |
| May 13, 2026 | 900.00 | 980.00 | 875.00 | 970.00 | 970.00 | 6.59% | 41,987,600 |
| May 12, 2026 | 1,030.00 | 1,035.00 | 895.00 | 910.00 | 910.00 | -10.34% | 74,392,200 |
| May 11, 2026 | 945.00 | 1,035.00 | 945.00 | 1,015.00 | 1,015.00 | 7.98% | 81,846,200 |
| May 8, 2026 | 920.00 | 970.00 | 895.00 | 940.00 | 940.00 | 2.17% | 28,042,900 |
| May 7, 2026 | 945.00 | 960.00 | 895.00 | 920.00 | 920.00 | -2.65% | 15,077,000 |
| May 6, 2026 | 960.00 | 970.00 | 930.00 | 945.00 | 945.00 | -1.05% | 9,246,100 |
| May 5, 2026 | 915.00 | 980.00 | 900.00 | 955.00 | 955.00 | 4.95% | 26,513,200 |
| May 4, 2026 | 920.00 | 950.00 | 905.00 | 910.00 | 910.00 | 0.55% | 15,025,700 |
| Apr 30, 2026 | 925.00 | 930.00 | 850.00 | 905.00 | 905.00 | 0.56% | 11,125,100 |
| Apr 29, 2026 | 900.00 | 915.00 | 880.00 | 900.00 | 900.00 | 0.56% | 6,806,800 |
| Apr 28, 2026 | 875.00 | 910.00 | 850.00 | 895.00 | 895.00 | 2.29% | 11,934,500 |
| Apr 27, 2026 | 865.00 | 900.00 | 830.00 | 875.00 | 875.00 | 1.16% | 11,783,000 |
| Apr 24, 2026 | 930.00 | 930.00 | 845.00 | 865.00 | 865.00 | -6.99% | 27,592,100 |
| Apr 23, 2026 | 960.00 | 980.00 | 920.00 | 930.00 | 930.00 | -3.13% | 17,926,800 |
| Apr 22, 2026 | 930.00 | 985.00 | 930.00 | 960.00 | 960.00 | 3.78% | 23,998,600 |
| Apr 21, 2026 | 920.00 | 950.00 | 875.00 | 925.00 | 925.00 | 0.54% | 21,484,100 |
| Apr 20, 2026 | 980.00 | 1,075.00 | 890.00 | 920.00 | 920.00 | -3.66% | 130,078,600 |
| Apr 17, 2026 | 900.00 | 955.00 | 895.00 | 955.00 | 955.00 | 6.11% | 26,237,900 |
| Apr 16, 2026 | 910.00 | 925.00 | 895.00 | 900.00 | 900.00 | -1.10% | 13,478,300 |
| Apr 15, 2026 | 915.00 | 930.00 | 850.00 | 910.00 | 910.00 | 3.41% | 31,366,200 |
| Apr 14, 2026 | 845.00 | 910.00 | 840.00 | 880.00 | 880.00 | 5.39% | 21,084,000 |
| Apr 13, 2026 | 820.00 | 850.00 | 790.00 | 835.00 | 835.00 | 1.21% | 12,101,200 |
| Apr 10, 2026 | 800.00 | 845.00 | 800.00 | 825.00 | 825.00 | 3.13% | 12,256,100 |
| Apr 9, 2026 | 810.00 | 815.00 | 785.00 | 800.00 | 800.00 | -1.23% | 6,799,900 |
| Apr 8, 2026 | 785.00 | 810.00 | 780.00 | 810.00 | 810.00 | 5.19% | 12,608,800 |
| Apr 7, 2026 | 780.00 | 790.00 | 760.00 | 770.00 | 770.00 | -1.28% | 5,877,900 |
| Apr 6, 2026 | 780.00 | 790.00 | 765.00 | 780.00 | 780.00 | -0.64% | 5,906,000 |
| Apr 2, 2026 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | -2.48% | 4,412,500 |
| Apr 1, 2026 | 800.00 | 815.00 | 790.00 | 805.00 | 805.00 | 3.87% | 6,313,900 |
| Mar 31, 2026 | 805.00 | 810.00 | 775.00 | 775.00 | 775.00 | -2.52% | 6,138,200 |
| Mar 30, 2026 | 795.00 | 810.00 | 775.00 | 795.00 | 795.00 | - | 5,894,500 |
| Mar 27, 2026 | 805.00 | 845.00 | 790.00 | 795.00 | 795.00 | -1.24% | 11,193,500 |
| Mar 26, 2026 | 855.00 | 880.00 | 795.00 | 805.00 | 805.00 | -5.29% | 15,869,600 |
| Mar 25, 2026 | 760.00 | 870.00 | 760.00 | 850.00 | 850.00 | 13.33% | 27,572,800 |
| Mar 17, 2026 | 800.00 | 810.00 | 750.00 | 750.00 | 750.00 | -3.23% | 19,179,000 |
| Mar 16, 2026 | 850.00 | 880.00 | 775.00 | 775.00 | 775.00 | -8.82% | 40,601,300 |
| Mar 13, 2026 | 880.00 | 895.00 | 835.00 | 850.00 | 850.00 | -6.59% | 15,774,800 |
| Mar 12, 2026 | 885.00 | 920.00 | 820.00 | 910.00 | 910.00 | 2.82% | 37,476,000 |
| Mar 11, 2026 | 800.00 | 965.00 | 780.00 | 885.00 | 885.00 | 14.19% | 79,809,400 |
| Mar 10, 2026 | 800.00 | 820.00 | 760.00 | 775.00 | 775.00 | -3.13% | 17,282,900 |
| Mar 9, 2026 | 830.00 | 835.00 | 765.00 | 800.00 | 800.00 | -10.61% | 30,678,300 |
| Mar 6, 2026 | 880.00 | 895.00 | 820.00 | 895.00 | 895.00 | 7.19% | 31,699,500 |
| Mar 5, 2026 | 800.00 | 890.00 | 800.00 | 835.00 | 835.00 | 6.37% | 18,435,700 |
| Mar 4, 2026 | 840.00 | 840.00 | 750.00 | 785.00 | 785.00 | -4.27% | 17,858,300 |
| Mar 3, 2026 | 760.00 | 850.00 | 760.00 | 820.00 | 820.00 | 8.61% | 23,252,100 |