Price History - CBPE

Kembali ke Company
Ticker: CBPE
Company: PT Citra Buana Prasida Tbk
Date Open High Low Close Volume Value
19-Jan-2024 130.00 130.00 125.00 125.00 116,100 0
18-Jan-2024 126.00 130.00 125.00 129.00 314,900 0
17-Jan-2024 127.00 127.00 126.00 127.00 1,200 0
16-Jan-2024 128.00 128.00 127.00 127.00 1,100 0
15-Jan-2024 128.00 128.00 128.00 128.00 0 0
12-Jan-2024 125.00 128.00 123.00 128.00 89,300 0
11-Jan-2024 127.00 132.00 125.00 129.00 120,500 0
10-Jan-2024 127.00 130.00 127.00 130.00 13,500 0
09-Jan-2024 126.00 136.00 126.00 135.00 30,800 0
08-Jan-2024 127.00 131.00 127.00 131.00 192,400 0
05-Jan-2024 127.00 133.00 124.00 129.00 139,500 0
04-Jan-2024 130.00 131.00 125.00 128.00 15,500 0
03-Jan-2024 133.00 133.00 124.00 131.00 120,800 0
02-Jan-2024 136.00 136.00 129.00 129.00 31,200 0
29-Dec-2023 129.00 136.00 126.00 136.00 665,700 0
28-Dec-2023 127.00 131.00 126.00 126.00 31,800 0
27-Dec-2023 126.00 130.00 123.00 127.00 269,200 0
22-Dec-2023 128.00 128.00 125.00 126.00 52,000 0
21-Dec-2023 122.00 132.00 120.00 129.00 219,600 0
20-Dec-2023 128.00 128.00 122.00 127.00 32,800 0
19-Dec-2023 127.00 128.00 124.00 127.00 76,900 0
18-Dec-2023 125.00 127.00 125.00 125.00 17,500 0
15-Dec-2023 127.00 127.00 125.00 127.00 26,700 0
14-Dec-2023 128.00 128.00 125.00 125.00 21,700 0
13-Dec-2023 125.00 129.00 125.00 128.00 166,400 0
12-Dec-2023 128.00 131.00 120.00 126.00 623,300 0
11-Dec-2023 128.00 129.00 125.00 128.00 88,900 0
08-Dec-2023 125.00 129.00 125.00 126.00 49,300 0
07-Dec-2023 127.00 127.00 125.00 125.00 33,900 0
06-Dec-2023 128.00 129.00 124.00 129.00 339,800 0
05-Dec-2023 125.00 128.00 125.00 128.00 91,100 0
04-Dec-2023 129.00 129.00 124.00 127.00 183,800 0
01-Dec-2023 129.00 129.00 126.00 129.00 119,900 0
30-Nov-2023 128.00 129.00 125.00 129.00 245,600 0
29-Nov-2023 125.00 130.00 125.00 128.00 265,500 0
28-Nov-2023 125.00 128.00 125.00 125.00 59,200 0
27-Nov-2023 127.00 128.00 127.00 128.00 2,200 0
24-Nov-2023 127.00 130.00 123.00 129.00 356,100 0
23-Nov-2023 126.00 130.00 123.00 127.00 343,000 0
22-Nov-2023 125.00 131.00 125.00 126.00 281,700 0
21-Nov-2023 126.00 128.00 119.00 124.00 200,600 0
20-Nov-2023 127.00 127.00 125.00 126.00 72,400 0
17-Nov-2023 127.00 128.00 127.00 127.00 45,600 0
16-Nov-2023 130.00 130.00 127.00 129.00 12,900 0
15-Nov-2023 127.00 127.00 126.00 127.00 37,500 0
14-Nov-2023 130.00 130.00 127.00 127.00 68,200 0
13-Nov-2023 127.00 130.00 127.00 129.00 51,500 0
10-Nov-2023 129.00 130.00 127.00 128.00 101,700 0
09-Nov-2023 130.00 130.00 127.00 128.00 11,700 0
08-Nov-2023 127.00 130.00 127.00 127.00 174,900 0
07-Nov-2023 128.00 129.00 127.00 127.00 153,800 0
06-Nov-2023 129.00 130.00 126.00 129.00 159,800 0
03-Nov-2023 128.00 130.00 125.00 129.00 288,000 0
02-Nov-2023 132.00 132.00 126.00 129.00 806,000 0
01-Nov-2023 133.00 133.00 125.00 132.00 542,700 0
31-Oct-2023 130.00 134.00 127.00 134.00 198,700 0
30-Oct-2023 130.00 130.00 127.00 129.00 113,700 0
27-Oct-2023 127.00 130.00 127.00 128.00 28,200 0
26-Oct-2023 130.00 130.00 127.00 127.00 59,500 0
25-Oct-2023 128.00 130.00 126.00 129.00 159,400 0
24-Oct-2023 128.00 129.00 128.00 129.00 18,500 0
23-Oct-2023 128.00 130.00 126.00 130.00 256,800 0
20-Oct-2023 128.00 129.00 126.00 129.00 53,400 0
19-Oct-2023 128.00 129.00 127.00 129.00 35,600 0
18-Oct-2023 130.00 131.00 128.00 129.00 234,400 0
17-Oct-2023 129.00 130.00 127.00 130.00 67,500 0
16-Oct-2023 129.00 130.00 126.00 129.00 98,600 0
13-Oct-2023 128.00 130.00 126.00 129.00 8,600 0
12-Oct-2023 129.00 130.00 124.00 129.00 101,400 0
11-Oct-2023 129.00 130.00 127.00 129.00 28,700 0
10-Oct-2023 129.00 130.00 129.00 129.00 216,900 0
09-Oct-2023 132.00 132.00 127.00 129.00 74,400 0
06-Oct-2023 128.00 133.00 128.00 132.00 197,700 0
05-Oct-2023 129.00 135.00 128.00 130.00 260,600 0
04-Oct-2023 129.00 133.00 126.00 129.00 347,800 0
03-Oct-2023 129.00 129.00 126.00 128.00 65,800 0
02-Oct-2023 130.00 130.00 126.00 129.00 224,900 0
29-Sep-2023 130.00 145.00 128.00 128.00 224,600 0
27-Sep-2023 128.00 129.00 126.00 127.00 210,200 0
26-Sep-2023 130.00 130.00 127.00 128.00 138,300 0
25-Sep-2023 129.00 130.00 128.00 129.00 179,000 0
22-Sep-2023 128.00 129.00 127.00 129.00 137,000 0
21-Sep-2023 129.00 130.00 127.00 129.00 319,000 0
20-Sep-2023 130.00 130.00 129.00 129.00 44,900 0
19-Sep-2023 130.00 130.00 128.00 129.00 157,600 0
18-Sep-2023 130.00 131.00 128.00 130.00 191,100 0
15-Sep-2023 130.00 130.00 127.00 130.00 243,400 0
14-Sep-2023 130.00 130.00 128.00 130.00 86,500 0
13-Sep-2023 130.00 131.00 129.00 131.00 96,500 0
12-Sep-2023 131.00 132.00 129.00 130.00 142,900 0
11-Sep-2023 131.00 132.00 128.00 131.00 241,800 0
08-Sep-2023 133.00 133.00 131.00 133.00 19,300 0
07-Sep-2023 130.00 133.00 129.00 132.00 61,000 0
06-Sep-2023 130.00 134.00 129.00 131.00 423,100 0
05-Sep-2023 132.00 135.00 130.00 132.00 668,100 0
04-Sep-2023 130.00 133.00 126.00 132.00 652,800 0
01-Sep-2023 130.00 132.00 128.00 129.00 274,100 0
31-Aug-2023 132.00 133.00 124.00 128.00 1,200,300 0
30-Aug-2023 130.00 133.00 128.00 131.00 121,600 0
29-Aug-2023 130.00 130.00 129.00 130.00 144,900 0