Price History - CBPE

Kembali ke Company
Ticker: CBPE
Company: PT Citra Buana Prasida Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 149.00 150.00 147.00 149.00 2,529,200 0
15-Mar-2023 148.00 150.00 148.00 150.00 1,893,000 0
14-Mar-2023 149.00 150.00 147.00 148.00 2,108,100 0
13-Mar-2023 148.00 150.00 146.00 149.00 2,377,300 0
10-Mar-2023 149.00 150.00 147.00 148.00 1,405,800 0
09-Mar-2023 149.00 150.00 147.00 149.00 2,138,900 0
08-Mar-2023 148.00 149.00 146.00 149.00 2,845,700 0
07-Mar-2023 150.00 152.00 148.00 148.00 1,556,900 0
06-Mar-2023 148.00 150.00 147.00 150.00 1,889,100 0
03-Mar-2023 148.00 150.00 147.00 148.00 2,385,200 0
02-Mar-2023 147.00 149.00 147.00 148.00 1,035,700 0
01-Mar-2023 151.00 153.00 147.00 147.00 2,774,500 0
28-Feb-2023 147.00 150.00 144.00 150.00 8,813,800 0
27-Feb-2023 150.00 150.00 146.00 147.00 5,819,700 0
24-Feb-2023 153.00 154.00 150.00 150.00 3,059,400 0
23-Feb-2023 157.00 158.00 152.00 153.00 9,009,700 0
22-Feb-2023 151.00 156.00 149.00 155.00 7,493,300 0
21-Feb-2023 151.00 154.00 150.00 150.00 2,455,500 0
20-Feb-2023 152.00 160.00 149.00 150.00 15,449,600 0
17-Feb-2023 149.00 153.00 147.00 152.00 6,615,200 0
16-Feb-2023 149.00 150.00 147.00 147.00 3,032,200 0
15-Feb-2023 141.00 151.00 141.00 149.00 9,140,500 0
14-Feb-2023 153.00 170.00 147.00 149.00 107,875,800 0
13-Feb-2023 148.00 152.00 148.00 152.00 5,258,900 0
10-Feb-2023 149.00 150.00 147.00 147.00 4,431,600 0
09-Feb-2023 149.00 150.00 145.00 149.00 5,321,600 0
08-Feb-2023 148.00 149.00 145.00 148.00 7,125,000 0
07-Feb-2023 152.00 152.00 147.00 149.00 5,141,300 0
06-Feb-2023 150.00 157.00 149.00 152.00 17,055,600 0
03-Feb-2023 148.00 150.00 148.00 149.00 3,341,600 0
02-Feb-2023 149.00 150.00 148.00 148.00 2,481,400 0
01-Feb-2023 148.00 150.00 147.00 149.00 3,958,000 0
31-Jan-2023 149.00 151.00 147.00 148.00 4,580,100 0
30-Jan-2023 150.00 152.00 149.00 149.00 3,644,000 0
27-Jan-2023 150.00 150.00 147.00 150.00 7,273,800 0
26-Jan-2023 149.00 152.00 149.00 150.00 5,041,900 0
25-Jan-2023 150.00 158.00 148.00 149.00 18,559,900 0
24-Jan-2023 150.00 152.00 144.00 149.00 9,737,600 0
20-Jan-2023 151.00 161.00 150.00 150.00 32,934,600 0
19-Jan-2023 153.00 156.00 149.00 151.00 15,179,900 0
18-Jan-2023 163.00 164.00 152.00 153.00 25,965,100 0
17-Jan-2023 155.00 167.00 152.00 160.00 39,377,900 0
16-Jan-2023 165.00 169.00 156.00 156.00 36,173,300 0
13-Jan-2023 171.00 178.00 167.00 167.00 28,674,400 0
12-Jan-2023 200.00 204.00 179.00 179.00 216,037,200 0
11-Jan-2023 152.00 204.00 150.00 192.00 641,767,500 0
10-Jan-2023 149.00 153.00 144.00 152.00 42,969,300 0
09-Jan-2023 140.00 158.00 140.00 148.00 56,564,500 0
06-Jan-2023 190.00 200.00 144.00 149.00 172,617,000 0