Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Bangun Kosambi Sukses Tbk (CBDK) Historical Prices

ID:CBDK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,760.002,770.002,700.002,750.002,750.00-0.36%1,514,7000.59
Nov 10, 20262,730.002,770.002,710.002,760.002,760.00+1.47%703,2000.27
Nov 09, 20262,730.002,770.002,690.002,700.002,700.00-0.74%959,1000.37
Nov 06, 20262,720.002,730.002,670.002,720.002,720.00-1.45%749,7000.29
Nov 05, 20262,800.002,860.002,720.002,760.002,760.00+1.47%2,099,0000.81
Nov 04, 20262,780.002,790.002,650.002,720.002,720.00-2.86%2,160,8000.83
Nov 03, 20262,980.003,040.002,780.002,800.002,800.00-6.04%1,615,8000.62
Nov 02, 20262,900.003,010.002,770.002,980.002,980.00+2.76%915,4000.35
Oct 30, 20262,900.002,910.002,750.002,900.002,900.00-1.69%4,345,1001.64
Oct 29, 20263,100.003,120.002,950.002,950.002,950.00-4.22%1,772,7000.67
Oct 28, 20263,090.003,120.002,950.003,080.003,080.00-0.32%2,143,2000.81
Oct 27, 20263,300.003,300.003,060.003,090.003,090.00-6.08%3,393,6001.28
Oct 26, 20263,350.003,390.003,210.003,290.003,290.00-1.79%2,512,7000.96
Oct 23, 20263,360.003,370.003,290.003,350.003,350.00-0.30%2,558,8000.99
Oct 22, 20263,330.003,450.003,280.003,360.003,360.00-1.18%1,990,9000.77
Oct 21, 20263,260.003,410.003,180.003,400.003,400.00+3.66%1,803,5000.70
Oct 20, 20263,060.003,280.003,000.003,280.003,280.00+9.33%3,417,4001.31
Oct 19, 20262,920.003,040.002,920.003,000.003,000.00-4.15%9,409,3003.77
Oct 16, 20263,130.003,210.003,130.003,130.003,130.00-14.95%8,846,7003.69
Oct 15, 20263,760.003,760.003,580.003,680.003,680.00-2.65%3,204,9001.36
Oct 14, 20263,520.003,920.003,480.003,780.003,780.00+7.39%6,946,6003.06
Oct 13, 20263,390.003,520.003,320.003,520.003,520.00+3.83%3,206,4001.43
Oct 12, 20263,440.003,440.003,320.003,390.003,390.00-1.45%2,633,5001.18
Oct 09, 20263,450.003,450.003,330.003,440.003,440.00-0.29%1,123,4000.50
Oct 08, 20263,490.003,530.003,400.003,450.003,450.00-1.15%995,6000.45
Oct 07, 20263,530.003,560.003,480.003,490.003,490.00-1.13%558,3000.25
Oct 06, 20263,500.003,560.003,460.003,530.003,530.00+0.86%805,7000.36
Oct 05, 20263,300.003,500.003,290.003,500.003,500.00+6.06%1,376,2000.62
Oct 02, 20263,300.003,350.003,280.003,300.003,300.000.00%1,095,5000.50
Oct 01, 20263,250.003,350.003,250.003,300.003,300.00-0.90%1,263,9000.58
Sep 30, 20263,430.003,490.003,320.003,330.003,330.00-2.92%2,789,0001.28
Sep 29, 20263,400.003,450.003,320.003,430.003,430.00+0.59%1,575,8000.73
Sep 28, 20263,550.003,550.003,380.003,410.003,410.00-3.94%2,018,2000.94
Sep 25, 20263,670.003,670.003,550.003,550.003,550.00-2.20%1,893,6000.88
Sep 24, 20263,620.003,670.003,560.003,630.003,630.00-1.09%2,047,0000.96
Sep 23, 20263,620.003,690.003,530.003,670.003,670.00+1.38%1,580,2000.74
Sep 22, 20263,680.003,720.003,530.003,620.003,620.00-1.63%1,756,2000.83
Sep 21, 20263,680.003,750.003,620.003,680.003,680.00-1.87%872,1000.41
Sep 18, 20263,660.003,750.003,580.003,750.003,750.00+2.46%3,618,1001.73
Sep 17, 20263,700.003,760.003,660.003,660.003,660.00-1.35%2,322,4001.12
Sep 16, 20263,720.003,770.003,700.003,710.003,710.00-0.27%869,4000.40
Sep 15, 20263,730.003,860.003,690.003,720.003,720.00+0.27%2,825,3001.30
Sep 14, 20263,810.003,810.003,630.003,710.003,710.00-2.37%5,299,8002.46
Sep 11, 20263,900.003,910.003,780.003,800.003,800.00-3.31%3,990,5001.90
Sep 10, 20264,050.004,070.003,930.003,930.003,930.00-2.48%2,658,2001.24
Sep 09, 20264,100.004,130.004,030.004,030.004,030.00-1.23%2,429,8001.12
Sep 08, 20264,060.004,230.004,040.004,080.004,080.00+0.49%5,040,0002.38
Sep 07, 20264,050.004,110.004,020.004,060.004,060.00+0.25%1,279,1000.59
Sep 04, 20264,140.004,200.004,030.004,050.004,050.00-1.46%5,440,3002.55
Sep 03, 20263,820.004,220.003,800.004,110.004,110.00+7.59%11,537,7005.75