Price History - CBPE

Kembali ke Company
Ticker: CBPE
Company: PT Citra Buana Prasida Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 133.00 133.00 128.00 129.00 542,900 0
25-Aug-2023 130.00 133.00 130.00 133.00 71,800 0
24-Aug-2023 131.00 133.00 129.00 132.00 353,100 0
23-Aug-2023 130.00 133.00 130.00 131.00 160,400 0
22-Aug-2023 132.00 133.00 129.00 130.00 275,300 0
21-Aug-2023 137.00 139.00 131.00 132.00 1,036,900 0
18-Aug-2023 129.00 150.00 129.00 137.00 4,556,200 0
16-Aug-2023 131.00 133.00 128.00 128.00 127,200 0
15-Aug-2023 130.00 134.00 128.00 130.00 256,700 0
14-Aug-2023 130.00 131.00 126.00 130.00 476,400 0
11-Aug-2023 131.00 134.00 130.00 130.00 278,900 0
10-Aug-2023 130.00 131.00 129.00 131.00 60,400 0
09-Aug-2023 134.00 135.00 129.00 132.00 262,400 0
08-Aug-2023 133.00 135.00 130.00 131.00 261,100 0
07-Aug-2023 130.00 133.00 129.00 133.00 32,600 0
04-Aug-2023 132.00 134.00 129.00 130.00 317,900 0
03-Aug-2023 136.00 137.00 132.00 132.00 169,900 0
02-Aug-2023 133.00 137.00 132.00 135.00 169,600 0
01-Aug-2023 134.00 141.00 129.00 132.00 1,171,500 0
31-Jul-2023 127.00 134.00 126.00 134.00 1,291,900 0
28-Jul-2023 128.00 129.00 126.00 127.00 157,400 0
27-Jul-2023 129.00 129.00 126.00 128.00 163,800 0
26-Jul-2023 128.00 130.00 126.00 129.00 1,704,900 0
25-Jul-2023 129.00 130.00 127.00 127.00 888,500 0
24-Jul-2023 129.00 131.00 128.00 129.00 1,093,600 0
21-Jul-2023 130.00 130.00 128.00 130.00 249,000 0
20-Jul-2023 132.00 132.00 129.00 130.00 846,700 0
18-Jul-2023 131.00 132.00 129.00 131.00 188,800 0
17-Jul-2023 131.00 131.00 128.00 130.00 606,500 0
14-Jul-2023 131.00 132.00 130.00 130.00 234,700 0
13-Jul-2023 132.00 132.00 130.00 131.00 244,800 0
12-Jul-2023 132.00 133.00 130.00 132.00 208,100 0
11-Jul-2023 133.00 133.00 131.00 132.00 75,500 0
10-Jul-2023 132.00 133.00 131.00 133.00 157,800 0
07-Jul-2023 130.00 132.00 130.00 132.00 69,300 0
06-Jul-2023 133.00 133.00 130.00 130.00 125,700 0
05-Jul-2023 132.00 134.00 132.00 133.00 199,300 0
04-Jul-2023 133.00 133.00 132.00 132.00 72,100 0
03-Jul-2023 133.00 137.00 130.00 134.00 377,400 0
27-Jun-2023 130.00 135.00 126.00 133.00 289,300 0
26-Jun-2023 134.00 135.00 122.00 130.00 568,500 0
23-Jun-2023 136.00 136.00 128.00 132.00 1,066,100 0
22-Jun-2023 136.00 137.00 128.00 136.00 777,600 0
21-Jun-2023 126.00 136.00 126.00 136.00 98,300 0
20-Jun-2023 123.00 137.00 123.00 135.00 806,100 0
19-Jun-2023 109.00 135.00 109.00 131.00 5,363,200 0
16-Jun-2023 129.00 131.00 117.00 124.00 4,173,500 0
15-Jun-2023 129.00 130.00 128.00 130.00 1,767,300 0
14-Jun-2023 131.00 131.00 129.00 129.00 861,500 0
13-Jun-2023 133.00 135.00 129.00 131.00 1,090,200 0
12-Jun-2023 132.00 133.00 130.00 132.00 190,200 0
09-Jun-2023 140.00 140.00 129.00 132.00 757,400 0
08-Jun-2023 134.00 141.00 132.00 139.00 1,048,100 0
07-Jun-2023 129.00 135.00 124.00 134.00 1,316,700 0