PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia · Delayed Price · Currency is IDR 690.00
-5.00 (-0.72%)
Jul 3, 2026, 2:50 PM WIB
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 680.00 | 700.00 | 675.00 | 695.00 | - | - | 31,360,200 |
| Jul 2, 2026 | 600.00 | 710.00 | 595.00 | 695.00 | 695.00 | 16.81% | 31,040,000 |
| Jul 1, 2026 | 595.00 | 605.00 | 545.00 | 595.00 | 595.00 | 0.85% | 15,097,600 |
| Jun 30, 2026 | 610.00 | 610.00 | 575.00 | 590.00 | 590.00 | -3.28% | 7,000,900 |
| Jun 29, 2026 | 615.00 | 625.00 | 600.00 | 610.00 | 610.00 | -0.81% | 5,027,400 |
| Jun 26, 2026 | 655.00 | 665.00 | 610.00 | 615.00 | 615.00 | -6.11% | 6,319,000 |
| Jun 25, 2026 | 605.00 | 660.00 | 605.00 | 655.00 | 655.00 | 3.97% | 6,364,400 |
| Jun 24, 2026 | 690.00 | 720.00 | 625.00 | 630.00 | 630.00 | -8.03% | 9,524,700 |
| Jun 23, 2026 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | 2.24% | 7,817,900 |
| Jun 22, 2026 | 685.00 | 695.00 | 665.00 | 670.00 | 670.00 | -2.19% | 3,967,200 |
| Jun 19, 2026 | 685.00 | 705.00 | 675.00 | 685.00 | 685.00 | - | 3,822,700 |
| Jun 18, 2026 | 670.00 | 685.00 | 645.00 | 685.00 | 685.00 | 2.24% | 7,026,600 |
| Jun 17, 2026 | 710.00 | 730.00 | 665.00 | 670.00 | 670.00 | -4.29% | 12,902,000 |
| Jun 15, 2026 | 710.00 | 735.00 | 700.00 | 700.00 | 700.00 | 0.72% | 20,751,300 |
| Jun 12, 2026 | 695.00 | 725.00 | 675.00 | 695.00 | 695.00 | 4.51% | 13,727,700 |
| Jun 11, 2026 | 700.00 | 710.00 | 655.00 | 665.00 | 665.00 | -5.00% | 10,181,400 |
| Jun 10, 2026 | 675.00 | 720.00 | 640.00 | 700.00 | 700.00 | 3.70% | 25,666,900 |
| Jun 9, 2026 | 580.00 | 675.00 | 540.00 | 675.00 | 675.00 | 16.38% | 36,654,400 |
| Jun 8, 2026 | 675.00 | 675.00 | 580.00 | 580.00 | 580.00 | -14.71% | 38,136,400 |
| Jun 5, 2026 | 730.00 | 740.00 | 680.00 | 680.00 | 680.00 | -6.85% | 19,278,500 |
| Jun 4, 2026 | 750.00 | 765.00 | 675.00 | 730.00 | 730.00 | -2.67% | 21,143,400 |
| Jun 3, 2026 | 800.00 | 815.00 | 730.00 | 750.00 | 750.00 | -6.25% | 24,777,700 |
| Jun 2, 2026 | 830.00 | 835.00 | 795.00 | 800.00 | 800.00 | -3.61% | 22,367,300 |
| May 29, 2026 | 790.00 | 880.00 | 755.00 | 830.00 | 830.00 | -1.78% | 28,121,000 |
| May 26, 2026 | 880.00 | 890.00 | 820.00 | 845.00 | 845.00 | -3.43% | 48,092,200 |
| May 25, 2026 | 865.00 | 1,055.00 | 805.00 | 875.00 | 875.00 | 1.16% | 251,348,400 |
| 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 |