Price History - CBPE

Kembali ke Company
Ticker: CBPE
Company: PT Citra Buana Prasida Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 138.00 142.00 122.00 128.00 5,363,300 0
05-Jun-2023 145.00 145.00 141.00 142.00 1,871,400 0
31-May-2023 146.00 146.00 143.00 145.00 1,113,900 0
30-May-2023 146.00 147.00 143.00 146.00 2,830,000 0
29-May-2023 147.00 148.00 145.00 146.00 1,142,200 0
26-May-2023 147.00 148.00 145.00 147.00 678,200 0
25-May-2023 147.00 148.00 146.00 147.00 670,300 0
24-May-2023 149.00 149.00 147.00 148.00 1,071,800 0
23-May-2023 148.00 150.00 147.00 149.00 1,575,600 0
22-May-2023 147.00 150.00 145.00 148.00 2,154,500 0
19-May-2023 145.00 150.00 145.00 147.00 2,906,000 0
17-May-2023 147.00 147.00 144.00 145.00 1,743,500 0
16-May-2023 147.00 147.00 145.00 147.00 672,000 0
15-May-2023 145.00 149.00 145.00 147.00 2,184,800 0
12-May-2023 146.00 147.00 144.00 145.00 875,800 0
11-May-2023 147.00 149.00 145.00 145.00 3,388,300 0
10-May-2023 146.00 149.00 145.00 147.00 2,119,400 0
09-May-2023 146.00 148.00 146.00 146.00 776,000 0
08-May-2023 148.00 149.00 146.00 146.00 511,400 0
05-May-2023 148.00 148.00 146.00 147.00 384,500 0
04-May-2023 147.00 149.00 146.00 147.00 824,900 0
03-May-2023 148.00 151.00 145.00 147.00 2,938,400 0
02-May-2023 150.00 150.00 145.00 146.00 2,449,900 0
28-Apr-2023 148.00 150.00 146.00 146.00 3,047,200 0
27-Apr-2023 150.00 150.00 148.00 149.00 1,031,900 0
26-Apr-2023 148.00 151.00 147.00 150.00 2,052,700 0
18-Apr-2023 147.00 150.00 147.00 149.00 2,404,400 0
17-Apr-2023 147.00 156.00 146.00 147.00 11,428,100 0
14-Apr-2023 149.00 149.00 146.00 147.00 1,066,100 0
13-Apr-2023 149.00 149.00 147.00 149.00 1,068,800 0
12-Apr-2023 149.00 149.00 147.00 149.00 891,700 0
11-Apr-2023 149.00 151.00 147.00 150.00 2,551,400 0
10-Apr-2023 148.00 150.00 146.00 149.00 2,435,300 0
06-Apr-2023 151.00 153.00 148.00 148.00 3,499,300 0
05-Apr-2023 148.00 151.00 147.00 151.00 2,620,200 0
04-Apr-2023 149.00 150.00 147.00 149.00 1,615,200 0
03-Apr-2023 150.00 151.00 148.00 149.00 1,984,500 0
31-Mar-2023 152.00 152.00 148.00 150.00 1,273,200 0
30-Mar-2023 149.00 152.00 148.00 151.00 2,209,300 0
29-Mar-2023 149.00 150.00 148.00 149.00 1,496,200 0
28-Mar-2023 150.00 152.00 147.00 148.00 2,658,600 0
27-Mar-2023 145.00 151.00 142.00 150.00 6,216,500 0
24-Mar-2023 148.00 148.00 145.00 146.00 3,691,400 0
21-Mar-2023 151.00 152.00 147.00 148.00 3,821,900 0
20-Mar-2023 157.00 158.00 147.00 151.00 14,330,800 0
17-Mar-2023 149.00 158.00 148.00 157.00 23,581,200 0