PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia · Delayed Price · Currency is IDR 880.00
+45.00 (5.39%)
Apr 14, 2026, 4:14 PM WIB
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 845.00 | 910.00 | 840.00 | 870.00 | - | 4.19% | 20,297,000 |
| 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 |
| Mar 2, 2026 | 780.00 | 810.00 | 740.00 | 755.00 | 755.00 | -6.21% | 16,697,100 |
| 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 |