Price History - CBRE

Kembali ke Company
Ticker: CBRE
Company: PT Cakra Buana Resources Energi Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 780,000 0
05-Jun-2023 50.00 50.00 50.00 50.00 1,466,300 0
31-May-2023 50.00 50.00 50.00 50.00 655,900 0
30-May-2023 50.00 50.00 50.00 50.00 1,875,900 0
29-May-2023 50.00 50.00 50.00 50.00 388,200 0
26-May-2023 50.00 50.00 50.00 50.00 180,400 0
25-May-2023 50.00 50.00 50.00 50.00 267,700 0
24-May-2023 50.00 50.00 50.00 50.00 358,100 0
23-May-2023 50.00 50.00 50.00 50.00 534,500 0
22-May-2023 50.00 50.00 50.00 50.00 434,300 0
19-May-2023 50.00 50.00 50.00 50.00 231,100 0
17-May-2023 50.00 50.00 50.00 50.00 1,097,500 0
16-May-2023 50.00 50.00 50.00 50.00 1,428,500 0
15-May-2023 50.00 51.00 50.00 50.00 14,691,500 0
12-May-2023 50.00 50.00 50.00 50.00 1,677,100 0
11-May-2023 50.00 51.00 50.00 50.00 3,136,200 0
10-May-2023 50.00 50.00 50.00 50.00 4,098,900 0
09-May-2023 50.00 51.00 50.00 50.00 4,860,500 0
08-May-2023 50.00 51.00 50.00 50.00 8,691,900 0
05-May-2023 50.00 51.00 50.00 50.00 8,790,100 0
04-May-2023 50.00 51.00 50.00 50.00 25,419,400 0
03-May-2023 50.00 51.00 50.00 51.00 12,557,300 0
02-May-2023 50.00 51.00 50.00 50.00 10,561,600 0
28-Apr-2023 52.00 52.00 50.00 50.00 8,985,500 0
27-Apr-2023 51.00 53.00 50.00 52.00 54,087,000 0
26-Apr-2023 50.00 51.00 50.00 50.00 11,657,600 0
18-Apr-2023 51.00 51.00 50.00 50.00 18,779,200 0
17-Apr-2023 51.00 52.00 50.00 51.00 59,205,500 0
14-Apr-2023 53.00 55.00 50.00 51.00 38,170,200 0
13-Apr-2023 54.00 57.00 53.00 53.00 29,428,800 0
12-Apr-2023 53.00 56.00 53.00 54.00 29,570,800 0
11-Apr-2023 55.00 57.00 53.00 53.00 80,391,800 0
10-Apr-2023 60.00 61.00 56.00 56.00 46,361,800 0
06-Apr-2023 57.00 64.00 56.00 60.00 175,688,600 0
05-Apr-2023 57.00 59.00 55.00 57.00 93,608,800 0
04-Apr-2023 54.00 60.00 53.00 56.00 188,116,100 0
03-Apr-2023 55.00 57.00 52.00 54.00 48,799,600 0
31-Mar-2023 55.00 59.00 54.00 55.00 100,239,200 0
30-Mar-2023 59.00 60.00 55.00 56.00 109,550,100 0
29-Mar-2023 60.00 64.00 58.00 58.00 76,106,600 0
28-Mar-2023 63.00 70.00 58.00 60.00 443,850,700 0
27-Mar-2023 51.00 67.00 50.00 61.00 716,361,500 0
24-Mar-2023 50.00 53.00 50.00 50.00 316,520,800 0
21-Mar-2023 50.00 51.00 50.00 50.00 233,798,600 0
20-Mar-2023 50.00 50.00 50.00 50.00 44,384,000 0
17-Mar-2023 50.00 50.00 50.00 50.00 37,374,500 0