Price History - CBRE

Kembali ke Company
Ticker: CBRE
Company: PT Cakra Buana Resources Energi Tbk
Date Open High Low Close Volume Value
02-Apr-2024 28.00 28.00 28.00 28.00 1,223,200 0
01-Apr-2024 31.00 31.00 31.00 31.00 208,400 0
28-Mar-2024 34.00 34.00 34.00 34.00 330,700 0
27-Mar-2024 37.00 37.00 37.00 37.00 326,100 0
26-Mar-2024 50.00 50.00 50.00 50.00 0 0
25-Mar-2024 50.00 50.00 50.00 50.00 0 0
22-Mar-2024 50.00 50.00 50.00 50.00 15,500 0
21-Mar-2024 50.00 50.00 50.00 50.00 2,200 0
20-Mar-2024 50.00 50.00 50.00 50.00 47,900 0
19-Mar-2024 50.00 50.00 50.00 50.00 12,900 0
18-Mar-2024 50.00 50.00 50.00 50.00 24,700 0
15-Mar-2024 50.00 50.00 50.00 50.00 30,300 0
14-Mar-2024 50.00 50.00 50.00 50.00 14,600 0
13-Mar-2024 50.00 50.00 50.00 50.00 87,800 0
08-Mar-2024 50.00 50.00 50.00 50.00 2,300 0
07-Mar-2024 50.00 50.00 50.00 50.00 1,900 0
06-Mar-2024 50.00 50.00 50.00 50.00 900 0
05-Mar-2024 50.00 50.00 50.00 50.00 9,800 0
04-Mar-2024 50.00 50.00 50.00 50.00 64,000 0
01-Mar-2024 50.00 50.00 50.00 50.00 21,400 0
29-Feb-2024 50.00 50.00 50.00 50.00 5,300 0
28-Feb-2024 50.00 50.00 50.00 50.00 2,000 0
27-Feb-2024 50.00 50.00 50.00 50.00 13,300 0
26-Feb-2024 50.00 50.00 50.00 50.00 8,700 0
23-Feb-2024 50.00 50.00 50.00 50.00 5,600 0
22-Feb-2024 50.00 50.00 50.00 50.00 334,700 0
21-Feb-2024 50.00 50.00 50.00 50.00 3,900 0
20-Feb-2024 50.00 50.00 50.00 50.00 17,600 0
19-Feb-2024 50.00 50.00 50.00 50.00 177,400 0
16-Feb-2024 50.00 50.00 50.00 50.00 3,400 0
15-Feb-2024 50.00 50.00 50.00 50.00 101,200 0
13-Feb-2024 50.00 50.00 50.00 50.00 104,500 0
12-Feb-2024 50.00 50.00 50.00 50.00 123,900 0
07-Feb-2024 50.00 50.00 50.00 50.00 5,700 0
06-Feb-2024 50.00 50.00 50.00 50.00 5,900 0
05-Feb-2024 50.00 50.00 50.00 50.00 105,100 0
02-Feb-2024 50.00 50.00 50.00 50.00 11,600 0
01-Feb-2024 50.00 50.00 50.00 50.00 25,500 0
31-Jan-2024 50.00 50.00 50.00 50.00 1,200 0
30-Jan-2024 50.00 50.00 50.00 50.00 2,700 0
29-Jan-2024 50.00 50.00 50.00 50.00 22,700 0
26-Jan-2024 50.00 50.00 50.00 50.00 6,400 0
25-Jan-2024 50.00 50.00 50.00 50.00 2,300 0
24-Jan-2024 50.00 50.00 50.00 50.00 9,400 0
23-Jan-2024 50.00 50.00 50.00 50.00 15,700 0
22-Jan-2024 50.00 50.00 50.00 50.00 13,700 0
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