PT Cakra Buana Resources Energi Tbk(ID:CBRE)
Rp422.00+38.00 (+9.90%)
ID:CBRE
PT Cakra Buana Resources Energi Tbk historical prices
Rp422.00
At close:+38.00 (+9.90%)
PT Cakra Buana Resources Energi Tbk (CBRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | +9.90% | 8,652,700 | 0.55 |
| Nov 10, 2026 | 370.00 | 384.00 | 370.00 | 384.00 | 384.00 | +6.67% | 7,572,100 | 0.48 |
| Nov 09, 2026 | 324.00 | 358.00 | 324.00 | 350.00 | 350.00 | -2.78% | 41,920,398 | 2.76 |
| Nov 06, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -9.55% | 3,601,700 | 0.24 |
| Nov 05, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -9.95% | 2,380,200 | 0.16 |
| Nov 04, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -9.80% | 706,000 | 0.05 |
| Nov 03, 2026 | 500.00 | 510.00 | 490.00 | 490.00 | 490.00 | -6.67% | 16,211,200 | 1.05 |
| Nov 02, 2026 | 498.00 | 595.00 | 498.00 | 525.00 | 525.00 | -1.87% | 40,610,199 | 2.72 |
| Oct 30, 2026 | 540.00 | 565.00 | 535.00 | 535.00 | 535.00 | -6.96% | 12,812,800 | 0.86 |
| Oct 29, 2026 | 615.00 | 620.00 | 575.00 | 575.00 | 575.00 | -6.50% | 19,482,500 | 1.33 |
| Oct 28, 2026 | 635.00 | 650.00 | 610.00 | 615.00 | 615.00 | -3.91% | 9,473,400 | 0.64 |
| Oct 27, 2026 | 670.00 | 685.00 | 630.00 | 640.00 | 640.00 | -5.19% | 12,465,300 | 0.85 |
| Oct 26, 2026 | 670.00 | 695.00 | 660.00 | 675.00 | 675.00 | +0.75% | 8,279,099 | 0.57 |
| Oct 23, 2026 | 670.00 | 690.00 | 670.00 | 670.00 | 670.00 | 0.00% | 10,728,700 | 0.74 |
| Oct 22, 2026 | 665.00 | 685.00 | 625.00 | 670.00 | 670.00 | 0.00% | 12,172,900 | 0.83 |
| Oct 21, 2026 | 700.00 | 710.00 | 660.00 | 670.00 | 670.00 | -4.96% | 15,393,600 | 1.05 |
| Oct 20, 2026 | 530.00 | 705.00 | 530.00 | 705.00 | 705.00 | +24.78% | 42,066,000 | 2.91 |
| Oct 19, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -6.61% | 1,603,900 | 0.11 |
| Oct 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -14.79% | 9,745,800 | 0.63 |
| Oct 15, 2026 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | -2.74% | 8,943,100 | 0.57 |
| Oct 14, 2026 | 715.00 | 745.00 | 710.00 | 730.00 | 730.00 | +2.10% | 7,137,700 | 0.43 |
| Oct 13, 2026 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | +2.14% | 4,876,600 | 0.29 |
| Oct 12, 2026 | 720.00 | 735.00 | 690.00 | 700.00 | 700.00 | -2.78% | 13,741,400 | 0.83 |
| Oct 09, 2026 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | +0.70% | 6,640,400 | 0.40 |
| Oct 08, 2026 | 730.00 | 740.00 | 715.00 | 715.00 | 715.00 | -3.38% | 7,405,700 | 0.45 |
| Oct 07, 2026 | 745.00 | 750.00 | 725.00 | 740.00 | 740.00 | -0.67% | 8,401,200 | 0.51 |
| Oct 06, 2026 | 725.00 | 750.00 | 720.00 | 745.00 | 745.00 | +2.76% | 8,251,900 | 0.50 |
| Oct 05, 2026 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | +1.40% | 8,553,100 | 0.52 |
| Oct 02, 2026 | 715.00 | 735.00 | 705.00 | 715.00 | 715.00 | 0.00% | 9,585,000 | 0.58 |
| Oct 01, 2026 | 735.00 | 745.00 | 710.00 | 715.00 | 715.00 | -2.72% | 15,894,500 | 0.96 |
| Sep 30, 2026 | 755.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.65% | 12,029,300 | 0.72 |
| Sep 29, 2026 | 795.00 | 800.00 | 730.00 | 755.00 | 755.00 | -5.03% | 28,227,700 | 1.69 |
| Sep 28, 2026 | 745.00 | 805.00 | 730.00 | 795.00 | 795.00 | +8.16% | 42,341,100 | 2.61 |
| Sep 25, 2026 | 750.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.00% | 9,119,200 | 0.56 |
| Sep 24, 2026 | 770.00 | 775.00 | 745.00 | 750.00 | 750.00 | -2.60% | 10,083,200 | 0.63 |
| Sep 23, 2026 | 765.00 | 790.00 | 755.00 | 770.00 | 770.00 | +1.32% | 20,622,300 | 1.30 |
| Sep 22, 2026 | 760.00 | 775.00 | 730.00 | 760.00 | 760.00 | 0.00% | 16,724,500 | 1.06 |
| Sep 21, 2026 | 730.00 | 775.00 | 725.00 | 760.00 | 760.00 | +4.83% | 25,728,500 | 1.66 |
| Sep 18, 2026 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | +0.69% | 6,256,800 | 0.40 |
| Sep 17, 2026 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | +1.41% | 7,448,800 | 0.48 |
| Sep 16, 2026 | 705.00 | 725.00 | 700.00 | 710.00 | 710.00 | +0.71% | 5,669,600 | 0.37 |
| Sep 15, 2026 | 745.00 | 750.00 | 705.00 | 705.00 | 705.00 | -4.73% | 9,554,500 | 0.62 |
| Sep 14, 2026 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | +0.68% | 11,113,800 | 0.72 |
| Sep 11, 2026 | 730.00 | 745.00 | 695.00 | 735.00 | 735.00 | +0.68% | 23,817,600 | 1.59 |
| Sep 10, 2026 | 765.00 | 775.00 | 730.00 | 730.00 | 730.00 | -2.67% | 20,663,300 | 1.38 |
| Sep 09, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.66% | 9,041,300 | 0.60 |
| Sep 08, 2026 | 750.00 | 770.00 | 730.00 | 755.00 | 755.00 | +2.03% | 15,937,900 | 1.06 |
| Sep 07, 2026 | 770.00 | 780.00 | 735.00 | 740.00 | 740.00 | -3.90% | 22,089,400 | 1.47 |
| Sep 04, 2026 | 720.00 | 795.00 | 715.00 | 770.00 | 770.00 | +7.69% | 68,548,900 | 4.71 |
| Sep 03, 2026 | 705.00 | 745.00 | 685.00 | 715.00 | 715.00 | +0.70% | 28,029,400 | 1.90 |
