PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia · Delayed Price · Currency is IDR 535.00
-40.00 (-6.96%)
Oct 30, 2026, 4:13 PM WIB
IDX:CBRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 540.00 | 565.00 | 535.00 | 535.00 | 535.00 | -6.96% | 12,813,700 |
| Oct 29, 2026 | 615.00 | 620.00 | 575.00 | 575.00 | 575.00 | -6.50% | 19,482,500 |
| Oct 28, 2026 | 635.00 | 650.00 | 610.00 | 615.00 | 615.00 | -3.91% | 9,473,400 |
| Oct 27, 2026 | 670.00 | 685.00 | 630.00 | 640.00 | 640.00 | -5.19% | 12,465,300 |
| Oct 26, 2026 | 670.00 | 695.00 | 660.00 | 675.00 | 675.00 | 0.75% | 8,279,100 |
| Oct 23, 2026 | 670.00 | 690.00 | 670.00 | 670.00 | 670.00 | - | 10,728,700 |
| Oct 22, 2026 | 665.00 | 685.00 | 625.00 | 670.00 | 670.00 | - | 12,172,900 |
| Oct 21, 2026 | 700.00 | 710.00 | 660.00 | 670.00 | 670.00 | -4.96% | 15,393,600 |
| Oct 20, 2026 | 530.00 | 705.00 | 530.00 | 705.00 | 705.00 | 24.78% | 42,066,000 |
| Oct 19, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -6.61% | 1,603,900 |
| Oct 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -14.79% | 9,720,400 |
| Oct 15, 2026 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | -2.74% | 8,943,100 |
| Oct 14, 2026 | 715.00 | 745.00 | 710.00 | 730.00 | 730.00 | 2.10% | 7,137,700 |
| Oct 13, 2026 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 2.14% | 4,876,600 |
| Oct 12, 2026 | 720.00 | 735.00 | 690.00 | 700.00 | 700.00 | -2.78% | 13,741,400 |
| Oct 9, 2026 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 0.70% | 6,640,400 |
| Oct 8, 2026 | 730.00 | 740.00 | 715.00 | 715.00 | 715.00 | -3.38% | 7,405,700 |
| Oct 7, 2026 | 745.00 | 750.00 | 725.00 | 740.00 | 740.00 | -0.67% | 8,401,200 |
| Oct 6, 2026 | 725.00 | 750.00 | 720.00 | 745.00 | 745.00 | 2.76% | 8,251,900 |
| Oct 5, 2026 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | 1.40% | 8,553,100 |
| Oct 2, 2026 | 715.00 | 735.00 | 705.00 | 715.00 | 715.00 | - | 9,585,000 |
| Oct 1, 2026 | 735.00 | 745.00 | 710.00 | 715.00 | 715.00 | -2.72% | 15,894,500 |
| Sep 30, 2026 | 755.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.65% | 12,029,300 |
| Sep 29, 2026 | 795.00 | 800.00 | 730.00 | 755.00 | 755.00 | -5.03% | 28,227,700 |
| Sep 28, 2026 | 745.00 | 805.00 | 730.00 | 795.00 | 795.00 | 8.16% | 42,341,100 |
| Sep 25, 2026 | 750.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.00% | 9,119,200 |
| Sep 24, 2026 | 770.00 | 775.00 | 745.00 | 750.00 | 750.00 | -2.60% | 10,083,200 |
| Sep 23, 2026 | 765.00 | 790.00 | 755.00 | 770.00 | 770.00 | 1.32% | 20,622,300 |
| Sep 22, 2026 | 760.00 | 775.00 | 730.00 | 760.00 | 760.00 | - | 16,724,500 |
| Sep 21, 2026 | 730.00 | 775.00 | 725.00 | 760.00 | 760.00 | 4.83% | 25,728,500 |
| Sep 18, 2026 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 0.69% | 6,256,800 |
| Sep 17, 2026 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | 1.41% | 7,448,800 |
| Sep 16, 2026 | 705.00 | 725.00 | 700.00 | 710.00 | 710.00 | 0.71% | 5,669,600 |
| Sep 15, 2026 | 745.00 | 750.00 | 705.00 | 705.00 | 705.00 | -4.73% | 9,554,500 |
| Sep 14, 2026 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 0.68% | 11,113,800 |
| Sep 11, 2026 | 730.00 | 745.00 | 695.00 | 735.00 | 735.00 | 0.68% | 23,817,600 |
| Sep 10, 2026 | 765.00 | 775.00 | 730.00 | 730.00 | 730.00 | -2.67% | 20,663,300 |
| Sep 9, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.66% | 9,041,300 |
| Sep 8, 2026 | 750.00 | 770.00 | 730.00 | 755.00 | 755.00 | 2.03% | 15,937,900 |
| Sep 7, 2026 | 770.00 | 780.00 | 735.00 | 740.00 | 740.00 | -3.90% | 22,089,400 |
| Sep 4, 2026 | 720.00 | 795.00 | 715.00 | 770.00 | 770.00 | 7.69% | 68,548,900 |
| Sep 3, 2026 | 705.00 | 745.00 | 685.00 | 715.00 | 715.00 | 0.70% | 28,029,400 |
| Sep 2, 2026 | 775.00 | 815.00 | 700.00 | 710.00 | 710.00 | - | 101,245,100 |
| Sep 1, 2026 | 710.00 | 715.00 | 690.00 | 710.00 | 710.00 | - | 11,630,600 |
| Aug 31, 2026 | 685.00 | 725.00 | 685.00 | 710.00 | 710.00 | 1.43% | 16,592,100 |
| Aug 28, 2026 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 1.45% | 9,450,400 |
| Aug 27, 2026 | 660.00 | 690.00 | 655.00 | 690.00 | 690.00 | 4.55% | 6,990,000 |
| Aug 26, 2026 | 690.00 | 695.00 | 655.00 | 660.00 | 660.00 | -4.35% | 16,329,300 |
| Aug 24, 2026 | 705.00 | 725.00 | 685.00 | 690.00 | 690.00 | -2.13% | 23,246,900 |
| Aug 21, 2026 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | - | 6,917,600 |