PT Citra Buana Prasida Tbk CBPE

IDX · Indonesia · Finance

IDR 494.00-16.00 (-3.14%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 494.00	-3.14%	IDR 510.00	IDR 510.00	IDR 490.00	12.30K
2026-09-30	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 490.00	60.70K
2026-09-29	IDR 505.00	-0.98%	IDR 525.00	IDR 525.00	IDR 492.00	15.50K
2026-09-28	IDR 510.00	0.00%	IDR 492.00	IDR 535.00	IDR 480.00	100.10K
2026-09-25	IDR 510.00	-8.11%	IDR 555.00	IDR 555.00	IDR 510.00	158.90K
2026-09-24	IDR 555.00	+12.35%	IDR 490.00	IDR 580.00	IDR 486.00	745.30K
2026-09-23	IDR 494.00	-1.20%	IDR 500.00	IDR 505.00	IDR 484.00	36.60K
2026-09-22	IDR 500.00	+0.40%	IDR 494.00	IDR 525.00	IDR 484.00	77.40K
2026-09-21	IDR 498.00	-1.39%	IDR 505.00	IDR 505.00	IDR 494.00	24.80K
2026-09-18	IDR 505.00	+1.81%	IDR 496.00	IDR 540.00	IDR 482.00	248.10K
2026-09-17	IDR 496.00	0.00%	IDR 496.00	IDR 498.00	IDR 484.00	53.70K
2026-09-16	IDR 496.00	-1.78%	IDR 492.00	IDR 500.00	IDR 492.00	24.60K
2026-09-15	IDR 505.00	+2.23%	IDR 505.00	IDR 515.00	IDR 488.00	110.80K
2026-09-14	IDR 494.00	+2.07%	IDR 484.00	IDR 515.00	IDR 484.00	56.10K
2026-09-11	IDR 484.00	-1.63%	IDR 492.00	IDR 500.00	IDR 484.00	87.50K
2026-09-10	IDR 492.00	-0.40%	IDR 494.00	IDR 545.00	IDR 486.00	115.50K
2026-09-09	IDR 494.00	-4.08%	IDR 520.00	IDR 520.00	IDR 488.00	177.70K
2026-09-08	IDR 515.00	-0.96%	IDR 520.00	IDR 535.00	IDR 500.00	148.80K
2026-09-07	IDR 520.00	-0.95%	IDR 525.00	IDR 535.00	IDR 496.00	208.70K
2026-09-04	IDR 525.00	-4.55%	IDR 575.00	IDR 585.00	IDR 510.00	607.40K
2026-09-03	IDR 550.00	+16.03%	IDR 474.00	IDR 575.00	IDR 472.00	766.20K
2026-09-02	IDR 474.00	-1.66%	IDR 480.00	IDR 480.00	IDR 452.00	212.50K
2026-09-01	IDR 482.00	-1.63%	IDR 490.00	IDR 490.00	IDR 482.00	50.20K
2026-08-31	IDR 490.00	-3.92%	IDR 510.00	IDR 510.00	IDR 482.00	92.20K
2026-08-28	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 496.00	149.20K
2026-08-27	IDR 520.00	0.00%	IDR 530.00	IDR 530.00	IDR 510.00	169.40K
2026-08-26	IDR 520.00	0.00%	IDR 520.00	IDR 545.00	IDR 510.00	227.40K
2026-08-24	IDR 520.00	0.00%	IDR 520.00	IDR 535.00	IDR 510.00	46.90K
2026-08-21	IDR 520.00	-2.80%	IDR 535.00	IDR 555.00	IDR 515.00	73.90K
2026-08-20	IDR 535.00	+1.90%	IDR 530.00	IDR 580.00	IDR 510.00	276.30K
2026-08-19	IDR 525.00	-1.87%	IDR 595.00	IDR 595.00	IDR 520.00	154.10K
2026-08-18	IDR 535.00	-7.76%	IDR 575.00	IDR 575.00	IDR 520.00	254.20K
2026-08-14	IDR 580.00	+8.41%	IDR 510.00	IDR 580.00	IDR 505.00	100.90K
2026-08-13	IDR 535.00	0.00%	IDR 580.00	IDR 590.00	IDR 505.00	295.90K
2026-08-12	IDR 535.00	-1.83%	IDR 510.00	IDR 595.00	IDR 488.00	338.10K
2026-08-11	IDR 545.00	-6.03%	IDR 595.00	IDR 595.00	IDR 510.00	341.70K
2026-08-10	IDR 580.00	+2.65%	IDR 600.00	IDR 670.00	IDR 540.00	1.48M
2026-08-07	IDR 565.00	+11.88%	IDR 525.00	IDR 625.00	IDR 505.00	1.45M
2026-08-06	IDR 505.00	+14.77%	IDR 456.00	IDR 550.00	IDR 446.00	4.16M
2026-08-05	IDR 440.00	+25.00%	IDR 354.00	IDR 440.00	IDR 348.00	1.70M
2026-08-04	IDR 352.00	-2.22%	IDR 360.00	IDR 380.00	IDR 332.00	457.20K
2026-08-03	IDR 360.00	+9.09%	IDR 332.00	IDR 362.00	IDR 318.00	700.40K
2026-07-31	IDR 330.00	+9.27%	IDR 302.00	IDR 338.00	IDR 300.00	1.08M
2026-07-30	IDR 302.00	-2.58%	IDR 310.00	IDR 310.00	IDR 296.00	264.80K
2026-07-29	IDR 310.00	+8.39%	IDR 288.00	IDR 320.00	IDR 288.00	1.25M
2026-07-28	IDR 286.00	-0.69%	IDR 288.00	IDR 288.00	IDR 286.00	321.90K
2026-07-27	IDR 288.00	-0.69%	IDR 288.00	IDR 290.00	IDR 288.00	9.30K
2026-07-24	IDR 290.00	0.00%	IDR 300.00	IDR 300.00	IDR 288.00	24.70K
2026-07-23	IDR 290.00	-0.68%	IDR 292.00	IDR 292.00	IDR 284.00	1.02M
2026-07-22	IDR 292.00	-1.35%	IDR 296.00	IDR 296.00	IDR 286.00	47.10K
2026-07-21	IDR 296.00	+2.07%	IDR 292.00	IDR 296.00	IDR 290.00	61.50K
2026-07-20	IDR 290.00	+1.40%	IDR 290.00	IDR 294.00	IDR 288.00	38.00K
2026-07-17	IDR 286.00	+0.70%	IDR 284.00	IDR 292.00	IDR 284.00	8.30K
2026-07-16	IDR 284.00	+0.71%	IDR 290.00	IDR 294.00	IDR 282.00	63.70K
2026-07-15	IDR 282.00	-0.70%	IDR 284.00	IDR 288.00	IDR 282.00	10.20K
2026-07-14	IDR 284.00	+1.43%	IDR 282.00	IDR 294.00	IDR 282.00	251.50K
2026-07-13	IDR 280.00	0.00%	IDR 280.00	IDR 290.00	IDR 280.00	28.10K
2026-07-10	IDR 280.00	-2.10%	IDR 286.00	IDR 288.00	IDR 280.00	288.60K
2026-07-09	IDR 286.00	+0.70%	IDR 286.00	IDR 292.00	IDR 280.00	49.10K
2026-07-08	IDR 284.00	-1.39%	IDR 288.00	IDR 308.00	IDR 278.00	725.60K
2026-07-07	IDR 288.00	+2.86%	IDR 280.00	IDR 296.00	IDR 274.00	651.20K
2026-07-06	IDR 280.00	+2.19%	IDR 274.00	IDR 288.00	IDR 274.00	12.80K
2026-07-03	IDR 274.00	-1.44%	IDR 278.00	IDR 280.00	IDR 272.00	233.10K
2026-07-02	IDR 278.00	0.00%	IDR 282.00	IDR 282.00	IDR 276.00	21.20K
2026-07-01	IDR 278.00	+1.46%	IDR 276.00	IDR 282.00	IDR 276.00	413.90K
2026-06-30	IDR 274.00	-0.72%	IDR 272.00	IDR 278.00	IDR 272.00	406.40K
2026-06-29	IDR 276.00	+0.73%	IDR 272.00	IDR 296.00	IDR 270.00	398.70K
2026-06-26	IDR 274.00	0.00%	IDR 270.00	IDR 278.00	IDR 234.00	1.24M
2026-06-25	IDR 274.00	+2.24%	IDR 266.00	IDR 290.00	IDR 264.00	737.90K
2026-06-24	IDR 268.00	-14.65%	IDR 308.00	IDR 308.00	IDR 268.00	2.29M
2026-06-23	IDR 314.00	+12.14%	IDR 280.00	IDR 314.00	IDR 264.00	86.50K
2026-06-22	IDR 280.00	+3.70%	IDR 266.00	IDR 280.00	IDR 266.00	46.60K
2026-06-19	IDR 270.00	-2.17%	IDR 270.00	IDR 276.00	IDR 260.00	56.20K
2026-06-18	IDR 276.00	+2.99%	IDR 268.00	IDR 298.00	IDR 268.00	113.20K
2026-06-17	IDR 268.00	-1.47%	IDR 270.00	IDR 284.00	IDR 268.00	29.30K
2026-06-15	IDR 272.00	+4.62%	IDR 268.00	IDR 312.00	IDR 256.00	594.10K
2026-06-12	IDR 260.00	-0.76%	IDR 262.00	IDR 268.00	IDR 260.00	47.70K
2026-06-11	IDR 262.00	-6.43%	IDR 258.00	IDR 276.00	IDR 258.00	77.30K
2026-06-10	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 274.00	45.70K
2026-06-09	IDR 280.00	0.00%	IDR 280.00	IDR 290.00	IDR 276.00	94.10K
2026-06-08	IDR 280.00	-13.58%	IDR 314.00	IDR 314.00	IDR 276.00	302.90K
2026-06-05	IDR 324.00	+12.50%	IDR 280.00	IDR 324.00	IDR 264.00	41.80K
2026-06-04	IDR 288.00	+1.41%	IDR 280.00	IDR 292.00	IDR 250.00	53.30K
2026-06-03	IDR 284.00	-5.33%	IDR 282.00	IDR 296.00	IDR 256.00	98.00K
2026-06-02	IDR 300.00	0.00%	IDR 284.00	IDR 300.00	IDR 284.00	11.10K
2026-05-29	IDR 300.00	+4.17%	IDR 288.00	IDR 300.00	IDR 280.00	136.10K
2026-05-28	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-27	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-26	IDR 288.00	-1.37%	IDR 292.00	IDR 322.00	IDR 284.00	143.00K
2026-05-25	IDR 292.00	-1.35%	IDR 294.00	IDR 296.00	IDR 292.00	29.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 494.00	-3.14%	IDR 510.00	IDR 510.00	IDR 490.00	12.30K
2026-09-30	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 490.00	60.70K
2026-09-29	IDR 505.00	-0.98%	IDR 525.00	IDR 525.00	IDR 492.00	15.50K
2026-09-28	IDR 510.00	0.00%	IDR 492.00	IDR 535.00	IDR 480.00	100.10K
2026-09-25	IDR 510.00	-8.11%	IDR 555.00	IDR 555.00	IDR 510.00	158.90K
2026-09-24	IDR 555.00	+12.35%	IDR 490.00	IDR 580.00	IDR 486.00	745.30K
2026-09-23	IDR 494.00	-1.20%	IDR 500.00	IDR 505.00	IDR 484.00	36.60K
2026-09-22	IDR 500.00	+0.40%	IDR 494.00	IDR 525.00	IDR 484.00	77.40K
2026-09-21	IDR 498.00	-1.39%	IDR 505.00	IDR 505.00	IDR 494.00	24.80K
2026-09-18	IDR 505.00	+1.81%	IDR 496.00	IDR 540.00	IDR 482.00	248.10K
2026-09-17	IDR 496.00	0.00%	IDR 496.00	IDR 498.00	IDR 484.00	53.70K
2026-09-16	IDR 496.00	-1.78%	IDR 492.00	IDR 500.00	IDR 492.00	24.60K
2026-09-15	IDR 505.00	+2.23%	IDR 505.00	IDR 515.00	IDR 488.00	110.80K
2026-09-14	IDR 494.00	+2.07%	IDR 484.00	IDR 515.00	IDR 484.00	56.10K
2026-09-11	IDR 484.00	-1.63%	IDR 492.00	IDR 500.00	IDR 484.00	87.50K
2026-09-10	IDR 492.00	-0.40%	IDR 494.00	IDR 545.00	IDR 486.00	115.50K
2026-09-09	IDR 494.00	-4.08%	IDR 520.00	IDR 520.00	IDR 488.00	177.70K
2026-09-08	IDR 515.00	-0.96%	IDR 520.00	IDR 535.00	IDR 500.00	148.80K
2026-09-07	IDR 520.00	-0.95%	IDR 525.00	IDR 535.00	IDR 496.00	208.70K
2026-09-04	IDR 525.00	-4.55%	IDR 575.00	IDR 585.00	IDR 510.00	607.40K
2026-09-03	IDR 550.00	+16.03%	IDR 474.00	IDR 575.00	IDR 472.00	766.20K
2026-09-02	IDR 474.00	-1.66%	IDR 480.00	IDR 480.00	IDR 452.00	212.50K
2026-09-01	IDR 482.00	-1.63%	IDR 490.00	IDR 490.00	IDR 482.00	50.20K
2026-08-31	IDR 490.00	-3.92%	IDR 510.00	IDR 510.00	IDR 482.00	92.20K
2026-08-28	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 496.00	149.20K
2026-08-27	IDR 520.00	0.00%	IDR 530.00	IDR 530.00	IDR 510.00	169.40K
2026-08-26	IDR 520.00	0.00%	IDR 520.00	IDR 545.00	IDR 510.00	227.40K
2026-08-24	IDR 520.00	0.00%	IDR 520.00	IDR 535.00	IDR 510.00	46.90K
2026-08-21	IDR 520.00	-2.80%	IDR 535.00	IDR 555.00	IDR 515.00	73.90K
2026-08-20	IDR 535.00	+1.90%	IDR 530.00	IDR 580.00	IDR 510.00	276.30K
2026-08-19	IDR 525.00	-1.87%	IDR 595.00	IDR 595.00	IDR 520.00	154.10K
2026-08-18	IDR 535.00	-7.76%	IDR 575.00	IDR 575.00	IDR 520.00	254.20K
2026-08-14	IDR 580.00	+8.41%	IDR 510.00	IDR 580.00	IDR 505.00	100.90K
2026-08-13	IDR 535.00	0.00%	IDR 580.00	IDR 590.00	IDR 505.00	295.90K
2026-08-12	IDR 535.00	-1.83%	IDR 510.00	IDR 595.00	IDR 488.00	338.10K
2026-08-11	IDR 545.00	-6.03%	IDR 595.00	IDR 595.00	IDR 510.00	341.70K
2026-08-10	IDR 580.00	+2.65%	IDR 600.00	IDR 670.00	IDR 540.00	1.48M
2026-08-07	IDR 565.00	+11.88%	IDR 525.00	IDR 625.00	IDR 505.00	1.45M
2026-08-06	IDR 505.00	+14.77%	IDR 456.00	IDR 550.00	IDR 446.00	4.16M
2026-08-05	IDR 440.00	+25.00%	IDR 354.00	IDR 440.00	IDR 348.00	1.70M
2026-08-04	IDR 352.00	-2.22%	IDR 360.00	IDR 380.00	IDR 332.00	457.20K
2026-08-03	IDR 360.00	+9.09%	IDR 332.00	IDR 362.00	IDR 318.00	700.40K
2026-07-31	IDR 330.00	+9.27%	IDR 302.00	IDR 338.00	IDR 300.00	1.08M
2026-07-30	IDR 302.00	-2.58%	IDR 310.00	IDR 310.00	IDR 296.00	264.80K
2026-07-29	IDR 310.00	+8.39%	IDR 288.00	IDR 320.00	IDR 288.00	1.25M
2026-07-28	IDR 286.00	-0.69%	IDR 288.00	IDR 288.00	IDR 286.00	321.90K
2026-07-27	IDR 288.00	-0.69%	IDR 288.00	IDR 290.00	IDR 288.00	9.30K
2026-07-24	IDR 290.00	0.00%	IDR 300.00	IDR 300.00	IDR 288.00	24.70K
2026-07-23	IDR 290.00	-0.68%	IDR 292.00	IDR 292.00	IDR 284.00	1.02M
2026-07-22	IDR 292.00	-1.35%	IDR 296.00	IDR 296.00	IDR 286.00	47.10K
2026-07-21	IDR 296.00	+2.07%	IDR 292.00	IDR 296.00	IDR 290.00	61.50K
2026-07-20	IDR 290.00	+1.40%	IDR 290.00	IDR 294.00	IDR 288.00	38.00K
2026-07-17	IDR 286.00	+0.70%	IDR 284.00	IDR 292.00	IDR 284.00	8.30K
2026-07-16	IDR 284.00	+0.71%	IDR 290.00	IDR 294.00	IDR 282.00	63.70K
2026-07-15	IDR 282.00	-0.70%	IDR 284.00	IDR 288.00	IDR 282.00	10.20K
2026-07-14	IDR 284.00	+1.43%	IDR 282.00	IDR 294.00	IDR 282.00	251.50K
2026-07-13	IDR 280.00	0.00%	IDR 280.00	IDR 290.00	IDR 280.00	28.10K
2026-07-10	IDR 280.00	-2.10%	IDR 286.00	IDR 288.00	IDR 280.00	288.60K
2026-07-09	IDR 286.00	+0.70%	IDR 286.00	IDR 292.00	IDR 280.00	49.10K
2026-07-08	IDR 284.00	-1.39%	IDR 288.00	IDR 308.00	IDR 278.00	725.60K
2026-07-07	IDR 288.00	+2.86%	IDR 280.00	IDR 296.00	IDR 274.00	651.20K
2026-07-06	IDR 280.00	+2.19%	IDR 274.00	IDR 288.00	IDR 274.00	12.80K
2026-07-03	IDR 274.00	-1.44%	IDR 278.00	IDR 280.00	IDR 272.00	233.10K
2026-07-02	IDR 278.00	0.00%	IDR 282.00	IDR 282.00	IDR 276.00	21.20K
2026-07-01	IDR 278.00	+1.46%	IDR 276.00	IDR 282.00	IDR 276.00	413.90K
2026-06-30	IDR 274.00	-0.72%	IDR 272.00	IDR 278.00	IDR 272.00	406.40K
2026-06-29	IDR 276.00	+0.73%	IDR 272.00	IDR 296.00	IDR 270.00	398.70K
2026-06-26	IDR 274.00	0.00%	IDR 270.00	IDR 278.00	IDR 234.00	1.24M
2026-06-25	IDR 274.00	+2.24%	IDR 266.00	IDR 290.00	IDR 264.00	737.90K
2026-06-24	IDR 268.00	-14.65%	IDR 308.00	IDR 308.00	IDR 268.00	2.29M
2026-06-23	IDR 314.00	+12.14%	IDR 280.00	IDR 314.00	IDR 264.00	86.50K
2026-06-22	IDR 280.00	+3.70%	IDR 266.00	IDR 280.00	IDR 266.00	46.60K
2026-06-19	IDR 270.00	-2.17%	IDR 270.00	IDR 276.00	IDR 260.00	56.20K
2026-06-18	IDR 276.00	+2.99%	IDR 268.00	IDR 298.00	IDR 268.00	113.20K
2026-06-17	IDR 268.00	-1.47%	IDR 270.00	IDR 284.00	IDR 268.00	29.30K
2026-06-15	IDR 272.00	+4.62%	IDR 268.00	IDR 312.00	IDR 256.00	594.10K
2026-06-12	IDR 260.00	-0.76%	IDR 262.00	IDR 268.00	IDR 260.00	47.70K
2026-06-11	IDR 262.00	-6.43%	IDR 258.00	IDR 276.00	IDR 258.00	77.30K
2026-06-10	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 274.00	45.70K
2026-06-09	IDR 280.00	0.00%	IDR 280.00	IDR 290.00	IDR 276.00	94.10K
2026-06-08	IDR 280.00	-13.58%	IDR 314.00	IDR 314.00	IDR 276.00	302.90K
2026-06-05	IDR 324.00	+12.50%	IDR 280.00	IDR 324.00	IDR 264.00	41.80K
2026-06-04	IDR 288.00	+1.41%	IDR 280.00	IDR 292.00	IDR 250.00	53.30K
2026-06-03	IDR 284.00	-5.33%	IDR 282.00	IDR 296.00	IDR 256.00	98.00K
2026-06-02	IDR 300.00	0.00%	IDR 284.00	IDR 300.00	IDR 284.00	11.10K
2026-05-29	IDR 300.00	+4.17%	IDR 288.00	IDR 300.00	IDR 280.00	136.10K
2026-05-28	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-27	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-26	IDR 288.00	-1.37%	IDR 292.00	IDR 322.00	IDR 284.00	143.00K
2026-05-25	IDR 292.00	-1.35%	IDR 294.00	IDR 296.00	IDR 292.00	29.70K