Price History - CBRE

Kembali ke Company
Ticker: CBRE
Company: PT Cakra Buana Resources Energi Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 37,900 0
18-Jan-2024 50.00 50.00 50.00 50.00 109,900 0
17-Jan-2024 50.00 50.00 50.00 50.00 2,800 0
16-Jan-2024 50.00 50.00 50.00 50.00 31,500 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 12,800 0
11-Jan-2024 50.00 50.00 50.00 50.00 54,600 0
10-Jan-2024 50.00 50.00 50.00 50.00 6,700 0
09-Jan-2024 50.00 50.00 50.00 50.00 15,900 0
08-Jan-2024 50.00 50.00 50.00 50.00 79,100 0
05-Jan-2024 50.00 50.00 50.00 50.00 19,600 0
04-Jan-2024 50.00 50.00 50.00 50.00 93,500 0
03-Jan-2024 50.00 50.00 50.00 50.00 101,900 0
02-Jan-2024 50.00 50.00 50.00 50.00 106,200 0
29-Dec-2023 50.00 50.00 50.00 50.00 11,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 6,700 0
27-Dec-2023 50.00 50.00 50.00 50.00 2,700 0
22-Dec-2023 50.00 50.00 50.00 50.00 38,300 0
21-Dec-2023 50.00 50.00 50.00 50.00 112,400 0
20-Dec-2023 50.00 50.00 50.00 50.00 7,300 0
19-Dec-2023 50.00 50.00 50.00 50.00 47,200 0
18-Dec-2023 50.00 50.00 50.00 50.00 92,800 0
15-Dec-2023 50.00 50.00 50.00 50.00 31,600 0
14-Dec-2023 50.00 50.00 50.00 50.00 41,700 0
13-Dec-2023 50.00 50.00 50.00 50.00 1,200 0
12-Dec-2023 50.00 50.00 50.00 50.00 19,800 0
11-Dec-2023 50.00 50.00 50.00 50.00 6,800 0
08-Dec-2023 50.00 50.00 50.00 50.00 6,600 0
07-Dec-2023 50.00 50.00 50.00 50.00 42,500 0
06-Dec-2023 50.00 50.00 50.00 50.00 1,000 0
05-Dec-2023 50.00 50.00 50.00 50.00 55,900 0
04-Dec-2023 50.00 50.00 50.00 50.00 177,500 0
01-Dec-2023 50.00 50.00 50.00 50.00 79,000 0
30-Nov-2023 50.00 50.00 50.00 50.00 105,700 0
29-Nov-2023 50.00 50.00 50.00 50.00 904,800 0
28-Nov-2023 50.00 50.00 50.00 50.00 20,300 0
27-Nov-2023 50.00 50.00 50.00 50.00 61,900 0
24-Nov-2023 50.00 50.00 50.00 50.00 865,800 0
23-Nov-2023 50.00 50.00 50.00 50.00 160,500 0
22-Nov-2023 50.00 50.00 50.00 50.00 698,200 0
21-Nov-2023 50.00 50.00 50.00 50.00 333,900 0
20-Nov-2023 50.00 50.00 50.00 50.00 23,000 0
17-Nov-2023 50.00 50.00 50.00 50.00 509,000 0
16-Nov-2023 50.00 51.00 50.00 50.00 6,810,800 0
15-Nov-2023 51.00 51.00 50.00 50.00 5,884,600 0
14-Nov-2023 51.00 51.00 50.00 50.00 793,100 0
13-Nov-2023 50.00 50.00 50.00 50.00 658,400 0
10-Nov-2023 50.00 50.00 50.00 50.00 137,200 0
09-Nov-2023 50.00 50.00 50.00 50.00 88,300 0
08-Nov-2023 50.00 50.00 50.00 50.00 22,600 0
07-Nov-2023 51.00 51.00 50.00 50.00 3,098,200 0
06-Nov-2023 50.00 54.00 50.00 50.00 33,297,800 0
03-Nov-2023 50.00 50.00 50.00 50.00 634,400 0
02-Nov-2023 50.00 50.00 50.00 50.00 396,400 0
01-Nov-2023 50.00 50.00 50.00 50.00 1,816,200 0
31-Oct-2023 50.00 50.00 50.00 50.00 371,500 0
30-Oct-2023 50.00 50.00 50.00 50.00 34,600 0
27-Oct-2023 50.00 50.00 50.00 50.00 27,100 0
26-Oct-2023 50.00 50.00 50.00 50.00 21,200 0
25-Oct-2023 50.00 50.00 50.00 50.00 202,000 0
24-Oct-2023 50.00 50.00 50.00 50.00 87,700 0
23-Oct-2023 50.00 50.00 50.00 50.00 103,900 0
20-Oct-2023 50.00 50.00 50.00 50.00 66,800 0
19-Oct-2023 50.00 50.00 50.00 50.00 14,000 0
18-Oct-2023 50.00 50.00 50.00 50.00 81,500 0
17-Oct-2023 50.00 50.00 50.00 50.00 161,400 0
16-Oct-2023 50.00 50.00 50.00 50.00 1,583,900 0
13-Oct-2023 50.00 50.00 50.00 50.00 4,000 0
12-Oct-2023 50.00 50.00 50.00 50.00 292,900 0
11-Oct-2023 50.00 50.00 50.00 50.00 150,400 0
10-Oct-2023 50.00 50.00 50.00 50.00 31,300 0
09-Oct-2023 50.00 50.00 50.00 50.00 143,800 0
06-Oct-2023 50.00 50.00 50.00 50.00 142,800 0
05-Oct-2023 50.00 50.00 50.00 50.00 154,200 0
04-Oct-2023 50.00 50.00 50.00 50.00 2,763,500 0
03-Oct-2023 50.00 50.00 50.00 50.00 132,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 88,000 0
29-Sep-2023 50.00 50.00 50.00 50.00 170,900 0
27-Sep-2023 50.00 50.00 50.00 50.00 131,600 0
26-Sep-2023 50.00 50.00 50.00 50.00 178,500 0
25-Sep-2023 50.00 50.00 50.00 50.00 86,900 0
22-Sep-2023 50.00 50.00 50.00 50.00 13,600 0
21-Sep-2023 50.00 50.00 50.00 50.00 59,300 0
20-Sep-2023 50.00 50.00 50.00 50.00 63,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 129,400 0
18-Sep-2023 50.00 50.00 50.00 50.00 652,900 0
15-Sep-2023 50.00 50.00 50.00 50.00 140,300 0
14-Sep-2023 50.00 50.00 50.00 50.00 84,500 0
13-Sep-2023 50.00 50.00 50.00 50.00 1,385,300 0
12-Sep-2023 50.00 50.00 50.00 50.00 78,100 0
11-Sep-2023 50.00 50.00 50.00 50.00 43,900 0
08-Sep-2023 50.00 50.00 50.00 50.00 240,100 0
07-Sep-2023 50.00 50.00 50.00 50.00 548,500 0
06-Sep-2023 50.00 50.00 50.00 50.00 1,411,600 0
05-Sep-2023 50.00 50.00 50.00 50.00 173,700 0
04-Sep-2023 50.00 50.00 50.00 50.00 851,800 0
01-Sep-2023 50.00 50.00 50.00 50.00 247,400 0
31-Aug-2023 50.00 50.00 50.00 50.00 926,100 0
30-Aug-2023 50.00 51.00 50.00 50.00 7,610,800 0
29-Aug-2023 50.00 50.00 50.00 50.00 1,139,800 0