PT Citra Buana Prasida Tbk(ID:CBPE)
Rp498.00-2.00 (-0.40%)
ID:CBPE
PT Citra Buana Prasida Tbk historical prices
Rp498.00
At close:-2.00 (-0.40%)
PT Citra Buana Prasida Tbk (CBPE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 482.00 | 498.00 | 482.00 | 498.00 | 498.00 | -0.40% | 1,900 | 0.01 |
| Nov 10, 2026 | 490.00 | 515.00 | 480.00 | 500.00 | 500.00 | +4.17% | 14,400 | 0.09 |
| Nov 09, 2026 | 480.00 | 492.00 | 480.00 | 490.00 | 490.00 | +2.08% | 7,700 | 0.05 |
| Nov 06, 2026 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | -1.64% | 3,900 | 0.02 |
| Nov 05, 2026 | 490.00 | 490.00 | 466.00 | 488.00 | 488.00 | -0.41% | 20,400 | 0.11 |
| Nov 04, 2026 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | -6.67% | 10,300 | 0.05 |
| Nov 03, 2026 | 476.00 | 525.00 | 464.00 | 525.00 | 525.00 | +9.83% | 79,300 | 0.29 |
| Nov 02, 2026 | 472.00 | 478.00 | 460.00 | 478.00 | 478.00 | -0.42% | 2,300 | 0.01 |
| Oct 30, 2026 | 480.00 | 484.00 | 474.00 | 480.00 | 480.00 | -2.44% | 29,900 | 0.10 |
| Oct 29, 2026 | 486.00 | 500.00 | 476.00 | 492.00 | 492.00 | +1.23% | 202,500 | 0.64 |
| Oct 28, 2026 | 500.00 | 510.00 | 484.00 | 486.00 | 486.00 | -2.02% | 118,700 | 0.36 |
| Oct 27, 2026 | 505.00 | 505.00 | 470.00 | 496.00 | 496.00 | -1.78% | 102,600 | 0.31 |
| Oct 26, 2026 | 545.00 | 625.00 | 494.00 | 505.00 | 505.00 | -2.88% | 445,900 | 1.28 |
| Oct 23, 2026 | 470.00 | 600.00 | 466.00 | 520.00 | 520.00 | +4.84% | 836,700 | 2.45 |
| Oct 22, 2026 | 480.00 | 545.00 | 480.00 | 496.00 | 496.00 | -3.69% | 277,600 | 0.82 |
| Oct 21, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | -6.36% | 71,700 | 0.21 |
| Oct 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -6.78% | 31,300 | 0.09 |
| Oct 19, 2026 | 625.00 | 625.00 | 590.00 | 590.00 | 590.00 | -6.35% | 317,600 | 0.91 |
| Oct 16, 2026 | 505.00 | 630.00 | 430.00 | 630.00 | 630.00 | +24.75% | 153,300 | 0.44 |
| Oct 15, 2026 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | -2.88% | 25,200 | 0.07 |
| Oct 14, 2026 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | 0.00% | 35,100 | 0.10 |
| Oct 13, 2026 | 530.00 | 545.00 | 510.00 | 520.00 | 520.00 | -1.89% | 33,900 | 0.10 |
| Oct 12, 2026 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | -4.50% | 242,700 | 0.71 |
| Oct 09, 2026 | 545.00 | 565.00 | 515.00 | 555.00 | 555.00 | +7.77% | 155,300 | 0.45 |
| Oct 08, 2026 | 490.00 | 620.00 | 490.00 | 515.00 | 515.00 | +0.98% | 435,200 | 1.29 |
| Oct 07, 2026 | 490.00 | 540.00 | 488.00 | 510.00 | 510.00 | +2.82% | 171,500 | 0.51 |
| Oct 06, 2026 | 490.00 | 510.00 | 490.00 | 496.00 | 496.00 | +0.81% | 39,800 | 0.12 |
| Oct 05, 2026 | 490.00 | 500.00 | 490.00 | 492.00 | 492.00 | -0.40% | 7,600 | 0.02 |
| Oct 02, 2026 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.00% | 3,700 | 0.01 |
| Oct 01, 2026 | 510.00 | 510.00 | 490.00 | 494.00 | 494.00 | -3.14% | 12,300 | 0.03 |
| Sep 30, 2026 | 510.00 | 515.00 | 490.00 | 510.00 | 510.00 | +0.99% | 60,700 | 0.17 |
| Sep 29, 2026 | 525.00 | 525.00 | 492.00 | 505.00 | 505.00 | -0.98% | 15,500 | 0.04 |
| Sep 28, 2026 | 492.00 | 535.00 | 480.00 | 510.00 | 510.00 | 0.00% | 100,100 | 0.27 |
| Sep 25, 2026 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | -8.11% | 158,900 | 0.43 |
| Sep 24, 2026 | 490.00 | 580.00 | 486.00 | 555.00 | 555.00 | +12.35% | 745,300 | 2.03 |
| Sep 23, 2026 | 500.00 | 505.00 | 484.00 | 494.00 | 494.00 | -1.20% | 36,600 | 0.09 |
| Sep 22, 2026 | 494.00 | 525.00 | 484.00 | 500.00 | 500.00 | +0.40% | 77,400 | 0.19 |
| Sep 21, 2026 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -1.39% | 24,800 | 0.06 |
| Sep 18, 2026 | 496.00 | 540.00 | 482.00 | 505.00 | 505.00 | +1.81% | 248,100 | 0.58 |
| Sep 17, 2026 | 496.00 | 498.00 | 484.00 | 496.00 | 496.00 | 0.00% | 53,700 | 0.12 |
| Sep 16, 2026 | 492.00 | 500.00 | 492.00 | 496.00 | 496.00 | -1.78% | 24,600 | 0.06 |
| Sep 15, 2026 | 505.00 | 515.00 | 488.00 | 505.00 | 505.00 | +2.23% | 110,800 | 0.26 |
| Sep 14, 2026 | 484.00 | 515.00 | 484.00 | 494.00 | 494.00 | +2.07% | 56,100 | 0.13 |
| Sep 11, 2026 | 492.00 | 500.00 | 484.00 | 484.00 | 484.00 | -1.63% | 87,500 | 0.20 |
| Sep 10, 2026 | 494.00 | 545.00 | 486.00 | 492.00 | 492.00 | -0.40% | 115,500 | 0.26 |
| Sep 09, 2026 | 520.00 | 520.00 | 488.00 | 494.00 | 494.00 | -4.08% | 177,700 | 0.41 |
| Sep 08, 2026 | 520.00 | 535.00 | 500.00 | 515.00 | 515.00 | -0.96% | 148,800 | 0.34 |
| Sep 07, 2026 | 525.00 | 535.00 | 496.00 | 520.00 | 520.00 | -0.95% | 208,700 | 0.48 |
| Sep 04, 2026 | 575.00 | 585.00 | 510.00 | 525.00 | 525.00 | -4.55% | 607,400 | 1.44 |
| Sep 03, 2026 | 474.00 | 575.00 | 472.00 | 550.00 | 550.00 | +16.03% | 766,200 | 1.84 |
