Price History - CBRE

Kembali ke Company
Ticker: CBRE
Company: PT Cakra Buana Resources Energi Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 21,371,300 0
15-Mar-2023 50.00 50.00 50.00 50.00 31,597,500 0
14-Mar-2023 50.00 51.00 50.00 50.00 19,698,700 0
13-Mar-2023 51.00 52.00 50.00 50.00 19,052,100 0
10-Mar-2023 52.00 52.00 51.00 51.00 38,474,000 0
09-Mar-2023 50.00 53.00 50.00 52.00 81,882,100 0
08-Mar-2023 53.00 54.00 52.00 53.00 37,655,500 0
07-Mar-2023 54.00 57.00 52.00 55.00 68,518,000 0
06-Mar-2023 55.00 56.00 52.00 54.00 49,284,400 0
03-Mar-2023 57.00 57.00 54.00 55.00 35,520,100 0
02-Mar-2023 56.00 61.00 55.00 57.00 73,706,600 0
01-Mar-2023 62.00 62.00 56.00 56.00 52,652,000 0
28-Feb-2023 57.00 66.00 57.00 60.00 79,758,700 0
27-Feb-2023 61.00 61.00 61.00 61.00 0 0
24-Feb-2023 64.00 64.00 60.00 61.00 105,116,800 0
23-Feb-2023 64.00 66.00 64.00 64.00 13,571,500 0
22-Feb-2023 74.00 74.00 68.00 68.00 177,540,600 0
21-Feb-2023 70.00 79.00 69.00 73.00 172,597,700 0
20-Feb-2023 75.00 76.00 69.00 69.00 58,230,500 0
17-Feb-2023 79.00 81.00 74.00 74.00 78,103,900 0
16-Feb-2023 70.00 81.00 70.00 79.00 84,168,500 0
15-Feb-2023 75.00 80.00 75.00 75.00 82,179,700 0
14-Feb-2023 80.00 85.00 80.00 80.00 56,752,100 0
13-Feb-2023 89.00 92.00 82.00 85.00 90,551,700 0
10-Feb-2023 79.00 98.00 79.00 88.00 158,021,500 0
09-Feb-2023 84.00 90.00 84.00 84.00 14,155,700 0
08-Feb-2023 96.00 100.00 90.00 90.00 46,621,000 0
07-Feb-2023 89.00 101.00 89.00 96.00 115,008,200 0
06-Feb-2023 93.00 99.00 93.00 95.00 18,167,900 0
03-Feb-2023 94.00 102.00 94.00 98.00 30,058,300 0
02-Feb-2023 102.00 104.00 96.00 101.00 38,845,700 0
01-Feb-2023 96.00 102.00 96.00 101.00 49,374,700 0
31-Jan-2023 93.00 107.00 93.00 96.00 85,620,700 0
30-Jan-2023 99.00 104.00 99.00 99.00 91,496,200 0
27-Jan-2023 106.00 113.00 106.00 106.00 124,137,200 0
26-Jan-2023 113.00 116.00 113.00 113.00 16,355,900 0
25-Jan-2023 130.00 130.00 121.00 121.00 51,820,000 0
24-Jan-2023 139.00 141.00 129.00 130.00 58,423,600 0
20-Jan-2023 126.00 143.00 126.00 136.00 259,785,200 0
19-Jan-2023 135.00 135.00 135.00 135.00 12,849,400 0
18-Jan-2023 158.00 166.00 145.00 145.00 103,760,600 0
17-Jan-2023 138.00 164.00 138.00 155.00 390,748,800 0
16-Jan-2023 148.00 148.00 148.00 148.00 11,269,500 0
13-Jan-2023 159.00 171.00 159.00 159.00 113,064,400 0
12-Jan-2023 170.00 174.00 170.00 170.00 17,100,000 0
11-Jan-2023 202.00 242.00 182.00 182.00 448,969,700 0
10-Jan-2023 160.00 195.00 140.00 195.00 328,134,800 0
09-Jan-2023 144.00 145.00 144.00 145.00 65,266,100 0