PT Cakra Buana Resources Energi Tbk CBRE

IDX · Indonesia · Transportation

IDR 715.000.00 (0.00%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 715.00	0.00%	IDR 715.00	IDR 735.00	IDR 710.00	4.21M
2026-10-01	IDR 715.00	-2.72%	IDR 735.00	IDR 745.00	IDR 710.00	15.89M
2026-09-30	IDR 735.00	-2.65%	IDR 755.00	IDR 765.00	IDR 730.00	12.03M
2026-09-29	IDR 755.00	-5.03%	IDR 795.00	IDR 800.00	IDR 730.00	28.23M
2026-09-28	IDR 795.00	+8.16%	IDR 745.00	IDR 805.00	IDR 730.00	42.34M
2026-09-25	IDR 735.00	-2.00%	IDR 750.00	IDR 765.00	IDR 730.00	9.12M
2026-09-24	IDR 750.00	-2.60%	IDR 770.00	IDR 775.00	IDR 745.00	10.08M
2026-09-23	IDR 770.00	+1.32%	IDR 765.00	IDR 790.00	IDR 755.00	20.62M
2026-09-22	IDR 760.00	0.00%	IDR 760.00	IDR 775.00	IDR 730.00	16.72M
2026-09-21	IDR 760.00	+4.83%	IDR 730.00	IDR 775.00	IDR 725.00	25.73M
2026-09-18	IDR 725.00	+0.69%	IDR 720.00	IDR 730.00	IDR 715.00	6.26M
2026-09-17	IDR 720.00	+1.41%	IDR 705.00	IDR 725.00	IDR 705.00	7.45M
2026-09-16	IDR 710.00	+0.71%	IDR 705.00	IDR 725.00	IDR 700.00	5.67M
2026-09-15	IDR 705.00	-4.73%	IDR 745.00	IDR 750.00	IDR 705.00	9.55M
2026-09-14	IDR 740.00	+0.68%	IDR 735.00	IDR 740.00	IDR 710.00	11.11M
2026-09-11	IDR 735.00	+0.68%	IDR 730.00	IDR 745.00	IDR 695.00	23.82M
2026-09-10	IDR 730.00	-2.67%	IDR 765.00	IDR 775.00	IDR 730.00	20.66M
2026-09-09	IDR 750.00	-0.66%	IDR 760.00	IDR 770.00	IDR 750.00	9.04M
2026-09-08	IDR 755.00	+2.03%	IDR 750.00	IDR 770.00	IDR 730.00	15.94M
2026-09-07	IDR 740.00	-3.90%	IDR 770.00	IDR 780.00	IDR 735.00	22.09M
2026-09-04	IDR 770.00	+7.69%	IDR 720.00	IDR 795.00	IDR 715.00	68.55M
2026-09-03	IDR 715.00	+0.70%	IDR 705.00	IDR 745.00	IDR 685.00	28.03M
2026-09-02	IDR 710.00	0.00%	IDR 775.00	IDR 815.00	IDR 700.00	98.85M
2026-09-01	IDR 710.00	0.00%	IDR 710.00	IDR 715.00	IDR 690.00	11.63M
2026-08-31	IDR 710.00	+1.43%	IDR 685.00	IDR 725.00	IDR 685.00	16.59M
2026-08-28	IDR 700.00	+1.45%	IDR 690.00	IDR 700.00	IDR 680.00	9.45M
2026-08-27	IDR 690.00	+4.55%	IDR 660.00	IDR 690.00	IDR 655.00	6.99M
2026-08-26	IDR 660.00	-4.35%	IDR 690.00	IDR 695.00	IDR 655.00	16.33M
2026-08-24	IDR 690.00	-2.13%	IDR 705.00	IDR 725.00	IDR 685.00	23.25M
2026-08-21	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 700.00	6.92M
2026-08-20	IDR 705.00	+2.92%	IDR 700.00	IDR 715.00	IDR 695.00	6.61M
2026-08-19	IDR 685.00	-0.72%	IDR 690.00	IDR 705.00	IDR 680.00	10.96M
2026-08-18	IDR 690.00	-0.72%	IDR 695.00	IDR 715.00	IDR 685.00	14.06M
2026-08-14	IDR 695.00	+2.96%	IDR 675.00	IDR 700.00	IDR 675.00	9.14M
2026-08-13	IDR 675.00	-0.74%	IDR 685.00	IDR 695.00	IDR 660.00	7.07M
2026-08-12	IDR 680.00	+2.26%	IDR 665.00	IDR 685.00	IDR 660.00	4.93M
2026-08-11	IDR 665.00	-2.21%	IDR 680.00	IDR 685.00	IDR 660.00	5.49M
2026-08-10	IDR 680.00	-0.73%	IDR 685.00	IDR 690.00	IDR 680.00	7.55M
2026-08-07	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	8.79M
2026-08-06	IDR 685.00	-0.72%	IDR 690.00	IDR 705.00	IDR 665.00	17.14M
2026-08-05	IDR 690.00	+1.47%	IDR 680.00	IDR 700.00	IDR 680.00	8.08M
2026-08-04	IDR 680.00	+0.74%	IDR 675.00	IDR 690.00	IDR 655.00	8.98M
2026-08-03	IDR 675.00	-0.74%	IDR 685.00	IDR 710.00	IDR 675.00	10.21M
2026-07-31	IDR 680.00	-0.73%	IDR 690.00	IDR 705.00	IDR 680.00	9.39M
2026-07-30	IDR 685.00	+0.74%	IDR 680.00	IDR 700.00	IDR 675.00	5.97M
2026-07-29	IDR 680.00	-0.73%	IDR 695.00	IDR 695.00	IDR 660.00	7.93M
2026-07-28	IDR 685.00	-1.44%	IDR 695.00	IDR 700.00	IDR 680.00	6.92M
2026-07-27	IDR 695.00	-1.42%	IDR 705.00	IDR 715.00	IDR 680.00	17.16M
2026-07-24	IDR 705.00	-6.00%	IDR 750.00	IDR 750.00	IDR 695.00	23.16M
2026-07-23	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 730.00	24.42M
2026-07-22	IDR 750.00	-6.25%	IDR 800.00	IDR 810.00	IDR 740.00	45.56M
2026-07-21	IDR 800.00	+5.26%	IDR 760.00	IDR 800.00	IDR 750.00	22.70M
2026-07-20	IDR 760.00	0.00%	IDR 785.00	IDR 820.00	IDR 740.00	35.48M
2026-07-17	IDR 760.00	+10.14%	IDR 690.00	IDR 790.00	IDR 690.00	57.61M
2026-07-16	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	5.67M
2026-07-15	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 685.00	8.46M
2026-07-14	IDR 700.00	0.00%	IDR 700.00	IDR 710.00	IDR 690.00	8.70M
2026-07-13	IDR 700.00	+1.45%	IDR 695.00	IDR 705.00	IDR 670.00	9.93M
2026-07-10	IDR 690.00	0.00%	IDR 690.00	IDR 700.00	IDR 675.00	4.25M
2026-07-09	IDR 690.00	+0.73%	IDR 680.00	IDR 705.00	IDR 650.00	6.98M
2026-07-08	IDR 685.00	-6.16%	IDR 730.00	IDR 730.00	IDR 680.00	10.89M
2026-07-07	IDR 730.00	+2.10%	IDR 715.00	IDR 735.00	IDR 700.00	10.88M
2026-07-06	IDR 715.00	+2.14%	IDR 700.00	IDR 725.00	IDR 680.00	13.04M
2026-07-03	IDR 700.00	+0.72%	IDR 680.00	IDR 735.00	IDR 675.00	19.49M
2026-07-02	IDR 695.00	+16.81%	IDR 600.00	IDR 710.00	IDR 595.00	31.04M
2026-07-01	IDR 595.00	+0.85%	IDR 595.00	IDR 605.00	IDR 545.00	15.10M
2026-06-30	IDR 590.00	-3.28%	IDR 610.00	IDR 610.00	IDR 575.00	7.00M
2026-06-29	IDR 610.00	-0.81%	IDR 615.00	IDR 625.00	IDR 600.00	5.03M
2026-06-26	IDR 615.00	-6.11%	IDR 655.00	IDR 665.00	IDR 610.00	6.32M
2026-06-25	IDR 655.00	+3.97%	IDR 605.00	IDR 660.00	IDR 605.00	6.36M
2026-06-24	IDR 630.00	-8.03%	IDR 690.00	IDR 720.00	IDR 625.00	9.52M
2026-06-23	IDR 685.00	+2.24%	IDR 670.00	IDR 685.00	IDR 650.00	7.82M
2026-06-22	IDR 670.00	-2.19%	IDR 685.00	IDR 695.00	IDR 665.00	3.97M
2026-06-19	IDR 685.00	0.00%	IDR 685.00	IDR 705.00	IDR 675.00	3.82M
2026-06-18	IDR 685.00	+2.24%	IDR 670.00	IDR 685.00	IDR 645.00	7.03M
2026-06-17	IDR 670.00	-4.29%	IDR 710.00	IDR 730.00	IDR 665.00	12.90M
2026-06-15	IDR 700.00	+0.72%	IDR 710.00	IDR 735.00	IDR 700.00	20.75M
2026-06-12	IDR 695.00	+4.51%	IDR 695.00	IDR 725.00	IDR 675.00	13.73M
2026-06-11	IDR 665.00	-5.00%	IDR 700.00	IDR 710.00	IDR 655.00	10.18M
2026-06-10	IDR 700.00	+3.70%	IDR 675.00	IDR 720.00	IDR 640.00	25.67M
2026-06-09	IDR 675.00	+16.38%	IDR 580.00	IDR 675.00	IDR 540.00	36.65M
2026-06-08	IDR 580.00	-14.71%	IDR 675.00	IDR 675.00	IDR 580.00	38.14M
2026-06-05	IDR 680.00	-6.85%	IDR 730.00	IDR 740.00	IDR 680.00	19.28M
2026-06-04	IDR 730.00	-2.67%	IDR 750.00	IDR 765.00	IDR 675.00	21.14M
2026-06-03	IDR 750.00	-6.25%	IDR 800.00	IDR 815.00	IDR 730.00	24.78M
2026-06-02	IDR 800.00	-3.61%	IDR 830.00	IDR 835.00	IDR 795.00	22.37M
2026-05-29	IDR 830.00	-1.78%	IDR 790.00	IDR 880.00	IDR 755.00	28.05M
2026-05-28	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-27	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-26	IDR 845.00	-3.43%	IDR 880.00	IDR 890.00	IDR 820.00	48.09M

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
2026-10-02	IDR 715.00	0.00%	IDR 715.00	IDR 735.00	IDR 710.00	4.21M
2026-10-01	IDR 715.00	-2.72%	IDR 735.00	IDR 745.00	IDR 710.00	15.89M
2026-09-30	IDR 735.00	-2.65%	IDR 755.00	IDR 765.00	IDR 730.00	12.03M
2026-09-29	IDR 755.00	-5.03%	IDR 795.00	IDR 800.00	IDR 730.00	28.23M
2026-09-28	IDR 795.00	+8.16%	IDR 745.00	IDR 805.00	IDR 730.00	42.34M
2026-09-25	IDR 735.00	-2.00%	IDR 750.00	IDR 765.00	IDR 730.00	9.12M
2026-09-24	IDR 750.00	-2.60%	IDR 770.00	IDR 775.00	IDR 745.00	10.08M
2026-09-23	IDR 770.00	+1.32%	IDR 765.00	IDR 790.00	IDR 755.00	20.62M
2026-09-22	IDR 760.00	0.00%	IDR 760.00	IDR 775.00	IDR 730.00	16.72M
2026-09-21	IDR 760.00	+4.83%	IDR 730.00	IDR 775.00	IDR 725.00	25.73M
2026-09-18	IDR 725.00	+0.69%	IDR 720.00	IDR 730.00	IDR 715.00	6.26M
2026-09-17	IDR 720.00	+1.41%	IDR 705.00	IDR 725.00	IDR 705.00	7.45M
2026-09-16	IDR 710.00	+0.71%	IDR 705.00	IDR 725.00	IDR 700.00	5.67M
2026-09-15	IDR 705.00	-4.73%	IDR 745.00	IDR 750.00	IDR 705.00	9.55M
2026-09-14	IDR 740.00	+0.68%	IDR 735.00	IDR 740.00	IDR 710.00	11.11M
2026-09-11	IDR 735.00	+0.68%	IDR 730.00	IDR 745.00	IDR 695.00	23.82M
2026-09-10	IDR 730.00	-2.67%	IDR 765.00	IDR 775.00	IDR 730.00	20.66M
2026-09-09	IDR 750.00	-0.66%	IDR 760.00	IDR 770.00	IDR 750.00	9.04M
2026-09-08	IDR 755.00	+2.03%	IDR 750.00	IDR 770.00	IDR 730.00	15.94M
2026-09-07	IDR 740.00	-3.90%	IDR 770.00	IDR 780.00	IDR 735.00	22.09M
2026-09-04	IDR 770.00	+7.69%	IDR 720.00	IDR 795.00	IDR 715.00	68.55M
2026-09-03	IDR 715.00	+0.70%	IDR 705.00	IDR 745.00	IDR 685.00	28.03M
2026-09-02	IDR 710.00	0.00%	IDR 775.00	IDR 815.00	IDR 700.00	98.85M
2026-09-01	IDR 710.00	0.00%	IDR 710.00	IDR 715.00	IDR 690.00	11.63M
2026-08-31	IDR 710.00	+1.43%	IDR 685.00	IDR 725.00	IDR 685.00	16.59M
2026-08-28	IDR 700.00	+1.45%	IDR 690.00	IDR 700.00	IDR 680.00	9.45M
2026-08-27	IDR 690.00	+4.55%	IDR 660.00	IDR 690.00	IDR 655.00	6.99M
2026-08-26	IDR 660.00	-4.35%	IDR 690.00	IDR 695.00	IDR 655.00	16.33M
2026-08-24	IDR 690.00	-2.13%	IDR 705.00	IDR 725.00	IDR 685.00	23.25M
2026-08-21	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 700.00	6.92M
2026-08-20	IDR 705.00	+2.92%	IDR 700.00	IDR 715.00	IDR 695.00	6.61M
2026-08-19	IDR 685.00	-0.72%	IDR 690.00	IDR 705.00	IDR 680.00	10.96M
2026-08-18	IDR 690.00	-0.72%	IDR 695.00	IDR 715.00	IDR 685.00	14.06M
2026-08-14	IDR 695.00	+2.96%	IDR 675.00	IDR 700.00	IDR 675.00	9.14M
2026-08-13	IDR 675.00	-0.74%	IDR 685.00	IDR 695.00	IDR 660.00	7.07M
2026-08-12	IDR 680.00	+2.26%	IDR 665.00	IDR 685.00	IDR 660.00	4.93M
2026-08-11	IDR 665.00	-2.21%	IDR 680.00	IDR 685.00	IDR 660.00	5.49M
2026-08-10	IDR 680.00	-0.73%	IDR 685.00	IDR 690.00	IDR 680.00	7.55M
2026-08-07	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	8.79M
2026-08-06	IDR 685.00	-0.72%	IDR 690.00	IDR 705.00	IDR 665.00	17.14M
2026-08-05	IDR 690.00	+1.47%	IDR 680.00	IDR 700.00	IDR 680.00	8.08M
2026-08-04	IDR 680.00	+0.74%	IDR 675.00	IDR 690.00	IDR 655.00	8.98M
2026-08-03	IDR 675.00	-0.74%	IDR 685.00	IDR 710.00	IDR 675.00	10.21M
2026-07-31	IDR 680.00	-0.73%	IDR 690.00	IDR 705.00	IDR 680.00	9.39M
2026-07-30	IDR 685.00	+0.74%	IDR 680.00	IDR 700.00	IDR 675.00	5.97M
2026-07-29	IDR 680.00	-0.73%	IDR 695.00	IDR 695.00	IDR 660.00	7.93M
2026-07-28	IDR 685.00	-1.44%	IDR 695.00	IDR 700.00	IDR 680.00	6.92M
2026-07-27	IDR 695.00	-1.42%	IDR 705.00	IDR 715.00	IDR 680.00	17.16M
2026-07-24	IDR 705.00	-6.00%	IDR 750.00	IDR 750.00	IDR 695.00	23.16M
2026-07-23	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 730.00	24.42M
2026-07-22	IDR 750.00	-6.25%	IDR 800.00	IDR 810.00	IDR 740.00	45.56M
2026-07-21	IDR 800.00	+5.26%	IDR 760.00	IDR 800.00	IDR 750.00	22.70M
2026-07-20	IDR 760.00	0.00%	IDR 785.00	IDR 820.00	IDR 740.00	35.48M
2026-07-17	IDR 760.00	+10.14%	IDR 690.00	IDR 790.00	IDR 690.00	57.61M
2026-07-16	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	5.67M
2026-07-15	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 685.00	8.46M
2026-07-14	IDR 700.00	0.00%	IDR 700.00	IDR 710.00	IDR 690.00	8.70M
2026-07-13	IDR 700.00	+1.45%	IDR 695.00	IDR 705.00	IDR 670.00	9.93M
2026-07-10	IDR 690.00	0.00%	IDR 690.00	IDR 700.00	IDR 675.00	4.25M
2026-07-09	IDR 690.00	+0.73%	IDR 680.00	IDR 705.00	IDR 650.00	6.98M
2026-07-08	IDR 685.00	-6.16%	IDR 730.00	IDR 730.00	IDR 680.00	10.89M
2026-07-07	IDR 730.00	+2.10%	IDR 715.00	IDR 735.00	IDR 700.00	10.88M
2026-07-06	IDR 715.00	+2.14%	IDR 700.00	IDR 725.00	IDR 680.00	13.04M
2026-07-03	IDR 700.00	+0.72%	IDR 680.00	IDR 735.00	IDR 675.00	19.49M
2026-07-02	IDR 695.00	+16.81%	IDR 600.00	IDR 710.00	IDR 595.00	31.04M
2026-07-01	IDR 595.00	+0.85%	IDR 595.00	IDR 605.00	IDR 545.00	15.10M
2026-06-30	IDR 590.00	-3.28%	IDR 610.00	IDR 610.00	IDR 575.00	7.00M
2026-06-29	IDR 610.00	-0.81%	IDR 615.00	IDR 625.00	IDR 600.00	5.03M
2026-06-26	IDR 615.00	-6.11%	IDR 655.00	IDR 665.00	IDR 610.00	6.32M
2026-06-25	IDR 655.00	+3.97%	IDR 605.00	IDR 660.00	IDR 605.00	6.36M
2026-06-24	IDR 630.00	-8.03%	IDR 690.00	IDR 720.00	IDR 625.00	9.52M
2026-06-23	IDR 685.00	+2.24%	IDR 670.00	IDR 685.00	IDR 650.00	7.82M
2026-06-22	IDR 670.00	-2.19%	IDR 685.00	IDR 695.00	IDR 665.00	3.97M
2026-06-19	IDR 685.00	0.00%	IDR 685.00	IDR 705.00	IDR 675.00	3.82M
2026-06-18	IDR 685.00	+2.24%	IDR 670.00	IDR 685.00	IDR 645.00	7.03M
2026-06-17	IDR 670.00	-4.29%	IDR 710.00	IDR 730.00	IDR 665.00	12.90M
2026-06-15	IDR 700.00	+0.72%	IDR 710.00	IDR 735.00	IDR 700.00	20.75M
2026-06-12	IDR 695.00	+4.51%	IDR 695.00	IDR 725.00	IDR 675.00	13.73M
2026-06-11	IDR 665.00	-5.00%	IDR 700.00	IDR 710.00	IDR 655.00	10.18M
2026-06-10	IDR 700.00	+3.70%	IDR 675.00	IDR 720.00	IDR 640.00	25.67M
2026-06-09	IDR 675.00	+16.38%	IDR 580.00	IDR 675.00	IDR 540.00	36.65M
2026-06-08	IDR 580.00	-14.71%	IDR 675.00	IDR 675.00	IDR 580.00	38.14M
2026-06-05	IDR 680.00	-6.85%	IDR 730.00	IDR 740.00	IDR 680.00	19.28M
2026-06-04	IDR 730.00	-2.67%	IDR 750.00	IDR 765.00	IDR 675.00	21.14M
2026-06-03	IDR 750.00	-6.25%	IDR 800.00	IDR 815.00	IDR 730.00	24.78M
2026-06-02	IDR 800.00	-3.61%	IDR 830.00	IDR 835.00	IDR 795.00	22.37M
2026-05-29	IDR 830.00	-1.78%	IDR 790.00	IDR 880.00	IDR 755.00	28.05M
2026-05-28	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-27	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-26	IDR 845.00	-3.43%	IDR 880.00	IDR 890.00	IDR 820.00	48.09M