Price History - CBRE

Kembali ke Company
Ticker: CBRE
Company: PT Cakra Buana Resources Energi Tbk
Date Open High Low Close Volume Value
06-Feb-2025 34.00 34.00 32.00 32.00 6,294,200 0
05-Feb-2025 31.00 31.00 31.00 31.00 5,033,600 0
04-Feb-2025 28.00 29.00 28.00 29.00 2,655,100 0
03-Feb-2025 29.00 29.00 27.00 27.00 4,739,400 0
31-Jan-2025 26.00 29.00 26.00 29.00 7,335,400 0
30-Jan-2025 28.00 28.00 28.00 28.00 7,348,800 0
24-Jan-2025 26.00 26.00 26.00 26.00 1,104,700 0
23-Jan-2025 21.00 24.00 21.00 24.00 5,100,500 0
22-Jan-2025 23.00 23.00 23.00 23.00 4,576,400 0
21-Jan-2025 25.00 25.00 25.00 25.00 2,190,700 0
20-Jan-2025 27.00 27.00 27.00 27.00 808,400 0
17-Jan-2025 30.00 30.00 30.00 30.00 734,800 0
16-Jan-2025 33.00 33.00 33.00 33.00 12,193,900 0
15-Jan-2025 36.00 36.00 36.00 36.00 3,567,300 0
14-Jan-2025 33.00 33.00 33.00 33.00 5,019,200 0
13-Jan-2025 30.00 30.00 30.00 30.00 2,465,700 0
10-Jan-2025 28.00 28.00 28.00 28.00 6,666,900 0
09-Jan-2025 26.00 26.00 26.00 26.00 1,794,700 0
08-Jan-2025 24.00 24.00 24.00 24.00 1,472,100 0
07-Jan-2025 22.00 22.00 22.00 22.00 2,640,500 0
06-Jan-2025 20.00 20.00 20.00 20.00 5,776,200 0
03-Jan-2025 19.00 20.00 19.00 19.00 1,084,700 0
02-Jan-2025 19.00 19.00 18.00 19.00 555,600 0
30-Dec-2024 19.00 19.00 19.00 19.00 813,000 0
27-Dec-2024 19.00 19.00 19.00 19.00 1,112,200 0
24-Dec-2024 18.00 19.00 18.00 19.00 437,500 0
23-Dec-2024 19.00 19.00 18.00 18.00 3,206,500 0
20-Dec-2024 19.00 19.00 19.00 19.00 817,800 0
19-Dec-2024 20.00 20.00 19.00 19.00 3,359,900 0
18-Dec-2024 19.00 20.00 19.00 20.00 2,482,000 0
17-Dec-2024 18.00 19.00 18.00 19.00 926,200 0
16-Dec-2024 19.00 19.00 18.00 19.00 477,600 0
13-Dec-2024 19.00 19.00 19.00 19.00 277,600 0
12-Dec-2024 19.00 19.00 18.00 18.00 3,259,600 0
11-Dec-2024 19.00 19.00 18.00 18.00 898,200 0
10-Dec-2024 19.00 19.00 18.00 19.00 2,370,700 0
09-Dec-2024 18.00 19.00 18.00 19.00 1,935,900 0
06-Dec-2024 19.00 19.00 18.00 18.00 315,400 0
05-Dec-2024 18.00 19.00 18.00 19.00 2,481,200 0
04-Dec-2024 18.00 19.00 18.00 19.00 49,500 0
03-Dec-2024 19.00 19.00 18.00 18.00 596,600 0
02-Dec-2024 20.00 20.00 19.00 19.00 3,881,100 0
29-Nov-2024 20.00 20.00 20.00 20.00 1,988,700 0
28-Nov-2024 19.00 19.00 19.00 19.00 3,000,100 0
26-Nov-2024 19.00 19.00 18.00 18.00 4,832,900 0
25-Nov-2024 18.00 19.00 18.00 19.00 82,300 0
22-Nov-2024 19.00 19.00 18.00 19.00 321,700 0
21-Nov-2024 19.00 19.00 19.00 19.00 255,500 0
20-Nov-2024 18.00 19.00 18.00 19.00 580,200 0
19-Nov-2024 19.00 19.00 18.00 18.00 149,700 0
18-Nov-2024 18.00 19.00 18.00 19.00 281,400 0
15-Nov-2024 18.00 18.00 18.00 18.00 3,543,400 0
14-Nov-2024 19.00 19.00 18.00 18.00 892,200 0
13-Nov-2024 19.00 19.00 19.00 19.00 231,900 0
12-Nov-2024 19.00 19.00 19.00 19.00 244,700 0
11-Nov-2024 19.00 19.00 19.00 19.00 1,016,300 0
08-Nov-2024 19.00 19.00 19.00 19.00 468,500 0
07-Nov-2024 18.00 19.00 18.00 19.00 1,792,200 0
06-Nov-2024 19.00 19.00 19.00 19.00 1,782,900 0
05-Nov-2024 19.00 19.00 19.00 19.00 2,663,700 0
04-Nov-2024 19.00 20.00 19.00 20.00 1,047,100 0
01-Nov-2024 21.00 21.00 20.00 20.00 694,200 0
31-Oct-2024 22.00 22.00 21.00 21.00 146,900 0
30-Oct-2024 20.00 22.00 20.00 22.00 2,665,300 0
29-Oct-2024 20.00 20.00 20.00 20.00 763,400 0
28-Oct-2024 21.00 21.00 20.00 20.00 280,700 0
25-Oct-2024 20.00 21.00 20.00 21.00 1,331,600 0
24-Oct-2024 20.00 20.00 20.00 20.00 229,600 0
23-Oct-2024 19.00 20.00 19.00 20.00 156,700 0
22-Oct-2024 19.00 20.00 19.00 20.00 149,500 0
21-Oct-2024 20.00 20.00 19.00 19.00 560,200 0
18-Oct-2024 19.00 20.00 19.00 20.00 1,572,000 0
17-Oct-2024 18.00 19.00 18.00 19.00 5,188,500 0
16-Oct-2024 19.00 19.00 18.00 18.00 365,600 0
15-Oct-2024 19.00 19.00 19.00 19.00 464,000 0
14-Oct-2024 19.00 19.00 19.00 19.00 326,100 0
11-Oct-2024 18.00 19.00 18.00 19.00 683,600 0
10-Oct-2024 19.00 19.00 19.00 19.00 1,729,800 0
09-Oct-2024 21.00 21.00 20.00 20.00 505,400 0
08-Oct-2024 21.00 21.00 21.00 21.00 151,200 0
07-Oct-2024 20.00 21.00 20.00 21.00 114,400 0
04-Oct-2024 20.00 21.00 20.00 21.00 1,985,800 0
03-Oct-2024 19.00 20.00 19.00 20.00 317,900 0
02-Oct-2024 20.00 20.00 19.00 19.00 506,200 0
01-Oct-2024 20.00 20.00 20.00 20.00 657,100 0
30-Sep-2024 20.00 20.00 20.00 20.00 1,283,200 0
27-Sep-2024 20.00 20.00 20.00 20.00 323,500 0
26-Sep-2024 20.00 20.00 20.00 20.00 502,300 0
25-Sep-2024 21.00 21.00 20.00 20.00 1,047,600 0
24-Sep-2024 21.00 21.00 21.00 21.00 295,400 0
23-Sep-2024 22.00 22.00 21.00 21.00 743,600 0
20-Sep-2024 23.00 23.00 22.00 22.00 236,200 0
19-Sep-2024 23.00 23.00 22.00 23.00 665,700 0
18-Sep-2024 23.00 23.00 23.00 23.00 496,200 0
17-Sep-2024 22.00 24.00 22.00 24.00 395,600 0
13-Sep-2024 23.00 23.00 22.00 22.00 587,200 0
12-Sep-2024 22.00 23.00 22.00 23.00 7,287,200 0
11-Sep-2024 23.00 23.00 22.00 22.00 432,700 0
10-Sep-2024 26.00 26.00 24.00 24.00 717,600 0
09-Sep-2024 26.00 26.00 26.00 26.00 311,800 0