Price History - CBRE

Kembali ke Company
Ticker: CBRE
Company: PT Cakra Buana Resources Energi Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 50.00 50.00 50.00 552,800 0
25-Aug-2023 50.00 50.00 50.00 50.00 211,900 0
24-Aug-2023 50.00 50.00 50.00 50.00 476,300 0
23-Aug-2023 50.00 50.00 50.00 50.00 34,600 0
22-Aug-2023 50.00 50.00 50.00 50.00 249,700 0
21-Aug-2023 50.00 50.00 50.00 50.00 84,200 0
18-Aug-2023 50.00 50.00 50.00 50.00 244,700 0
16-Aug-2023 50.00 50.00 50.00 50.00 297,700 0
15-Aug-2023 50.00 50.00 50.00 50.00 85,500 0
14-Aug-2023 50.00 50.00 50.00 50.00 1,327,700 0
11-Aug-2023 50.00 50.00 50.00 50.00 240,400 0
10-Aug-2023 50.00 50.00 50.00 50.00 526,300 0
09-Aug-2023 50.00 51.00 50.00 50.00 1,701,100 0
08-Aug-2023 50.00 53.00 50.00 50.00 33,406,700 0
07-Aug-2023 50.00 51.00 50.00 50.00 9,304,300 0
04-Aug-2023 50.00 53.00 50.00 50.00 30,875,900 0
03-Aug-2023 50.00 50.00 50.00 50.00 136,800 0
02-Aug-2023 50.00 50.00 50.00 50.00 367,700 0
01-Aug-2023 50.00 50.00 50.00 50.00 792,700 0
31-Jul-2023 50.00 50.00 50.00 50.00 290,900 0
28-Jul-2023 50.00 50.00 50.00 50.00 80,100 0
27-Jul-2023 50.00 50.00 50.00 50.00 131,600 0
26-Jul-2023 50.00 50.00 50.00 50.00 207,200 0
25-Jul-2023 50.00 50.00 50.00 50.00 129,900 0
24-Jul-2023 50.00 50.00 50.00 50.00 555,300 0
21-Jul-2023 50.00 50.00 50.00 50.00 1,863,700 0
20-Jul-2023 50.00 50.00 50.00 50.00 339,300 0
18-Jul-2023 50.00 50.00 50.00 50.00 431,100 0
17-Jul-2023 50.00 50.00 50.00 50.00 1,416,600 0
14-Jul-2023 50.00 50.00 50.00 50.00 337,800 0
13-Jul-2023 50.00 50.00 50.00 50.00 514,400 0
12-Jul-2023 50.00 51.00 50.00 50.00 910,400 0
11-Jul-2023 50.00 51.00 50.00 50.00 3,383,500 0
10-Jul-2023 51.00 51.00 50.00 50.00 7,539,300 0
07-Jul-2023 50.00 51.00 50.00 50.00 6,082,800 0
06-Jul-2023 51.00 51.00 50.00 50.00 16,830,100 0
05-Jul-2023 51.00 54.00 50.00 50.00 36,342,700 0
04-Jul-2023 51.00 51.00 50.00 51.00 7,350,000 0
03-Jul-2023 53.00 55.00 50.00 50.00 75,642,300 0
27-Jun-2023 53.00 57.00 51.00 53.00 131,010,500 0
26-Jun-2023 50.00 54.00 50.00 52.00 82,962,100 0
23-Jun-2023 50.00 50.00 50.00 50.00 4,050,200 0
22-Jun-2023 50.00 50.00 50.00 50.00 100,400 0
21-Jun-2023 50.00 50.00 50.00 50.00 2,167,400 0
20-Jun-2023 50.00 50.00 50.00 50.00 126,800 0
19-Jun-2023 50.00 50.00 50.00 50.00 323,600 0
16-Jun-2023 50.00 50.00 50.00 50.00 196,000 0
15-Jun-2023 50.00 50.00 50.00 50.00 211,600 0
14-Jun-2023 50.00 50.00 50.00 50.00 1,087,600 0
13-Jun-2023 50.00 50.00 50.00 50.00 2,196,800 0
12-Jun-2023 50.00 50.00 50.00 50.00 945,800 0
09-Jun-2023 50.00 50.00 50.00 50.00 902,400 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,400,500 0
07-Jun-2023 50.00 50.00 50.00 50.00 250,000 0