PT Cakra Buana Resources Energ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 695.00 | 700.00 | 680.00 | 685.00 | 685.00 | 6,922,300 |
| 2026-07-27 | 705.00 | 715.00 | 680.00 | 695.00 | 695.00 | 17,162,900 |
| 2026-07-24 | 750.00 | 750.00 | 695.00 | 705.00 | 705.00 | 23,163,200 |
| 2026-07-23 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 24,422,700 |
| 2026-07-22 | 800.00 | 810.00 | 740.00 | 750.00 | 750.00 | 45,556,900 |
| 2026-07-21 | 760.00 | 800.00 | 750.00 | 800.00 | 800.00 | 22,697,600 |
| 2026-07-20 | 785.00 | 820.00 | 740.00 | 760.00 | 760.00 | 35,475,900 |
| 2026-07-17 | 690.00 | 790.00 | 690.00 | 760.00 | 760.00 | 57,614,100 |
| 2026-07-16 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 5,671,300 |
| 2026-07-15 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 8,462,400 |
| 2026-07-14 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 8,701,200 |
| 2026-07-13 | 695.00 | 705.00 | 670.00 | 700.00 | 700.00 | 9,930,200 |
| 2026-07-10 | 690.00 | 700.00 | 675.00 | 690.00 | 690.00 | 4,253,100 |
| 2026-07-09 | 680.00 | 705.00 | 650.00 | 690.00 | 690.00 | 6,981,000 |
| 2026-07-08 | 730.00 | 730.00 | 680.00 | 685.00 | 685.00 | 10,894,400 |
| 2026-07-07 | 715.00 | 735.00 | 700.00 | 730.00 | 730.00 | 10,875,300 |
| 2026-07-06 | 700.00 | 725.00 | 680.00 | 715.00 | 715.00 | 13,035,200 |
| 2026-07-03 | 680.00 | 735.00 | 675.00 | 700.00 | 700.00 | 19,487,500 |
| 2026-07-02 | 600.00 | 710.00 | 595.00 | 695.00 | 695.00 | 31,040,000 |
| 2026-07-01 | 595.00 | 605.00 | 545.00 | 595.00 | 595.00 | 15,097,600 |
| 2026-06-30 | 610.00 | 610.00 | 575.00 | 590.00 | 590.00 | 7,000,900 |
| 2026-06-29 | 615.00 | 625.00 | 600.00 | 610.00 | 610.00 | 5,027,400 |
| 2026-06-26 | 655.00 | 665.00 | 610.00 | 615.00 | 615.00 | 6,319,000 |
| 2026-06-25 | 605.00 | 660.00 | 605.00 | 655.00 | 655.00 | 6,364,400 |
| 2026-06-24 | 690.00 | 720.00 | 625.00 | 630.00 | 630.00 | 9,524,700 |
| 2026-06-23 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | 7,817,900 |
| 2026-06-22 | 685.00 | 695.00 | 665.00 | 670.00 | 670.00 | 3,967,200 |
| 2026-06-19 | 685.00 | 705.00 | 675.00 | 685.00 | 685.00 | 3,822,700 |
| 2026-06-18 | 670.00 | 685.00 | 645.00 | 685.00 | 685.00 | 7,026,600 |
| 2026-06-17 | 710.00 | 730.00 | 665.00 | 670.00 | 670.00 | 12,902,000 |
| 2026-06-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-06-15 | 710.00 | 735.00 | 700.00 | 700.00 | 700.00 | 20,751,300 |
| 2026-06-12 | 695.00 | 725.00 | 675.00 | 695.00 | 695.00 | 13,727,700 |
| 2026-06-11 | 700.00 | 710.00 | 655.00 | 665.00 | 665.00 | 10,178,500 |
| 2026-06-10 | 675.00 | 720.00 | 640.00 | 700.00 | 700.00 | 25,666,900 |
| 2026-06-09 | 580.00 | 675.00 | 540.00 | 675.00 | 675.00 | 36,654,400 |
| 2026-06-08 | 675.00 | 675.00 | 580.00 | 580.00 | 580.00 | 38,136,400 |
| 2026-06-05 | 730.00 | 740.00 | 680.00 | 680.00 | 680.00 | 19,278,500 |
| 2026-06-04 | 750.00 | 765.00 | 675.00 | 730.00 | 730.00 | 21,143,400 |
| 2026-06-03 | 800.00 | 815.00 | 730.00 | 750.00 | 750.00 | 24,777,700 |
| 2026-06-02 | 830.00 | 835.00 | 795.00 | 800.00 | 800.00 | 22,367,300 |
| 2026-06-01 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2026-05-29 | 790.00 | 880.00 | 755.00 | 830.00 | 830.00 | 28,050,200 |
| 2026-05-28 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-05-27 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-05-26 | 880.00 | 890.00 | 820.00 | 845.00 | 845.00 | 48,092,200 |
| 2026-05-25 | 865.00 | 1,055.00 | 805.00 | 875.00 | 875.00 | 251,348,400 |
| 2026-05-22 | 690.00 | 865.00 | 625.00 | 865.00 | 865.00 | 80,546,500 |
| 2026-05-21 | 825.00 | 845.00 | 695.00 | 695.00 | 695.00 | 51,779,600 |
| 2026-05-20 | 845.00 | 850.00 | 735.00 | 815.00 | 815.00 | 39,403,300 |
| 2026-05-19 | 965.00 | 970.00 | 825.00 | 845.00 | 845.00 | 89,583,100 |
| 2026-05-18 | 975.00 | 985.00 | 910.00 | 965.00 | 965.00 | 37,266,400 |
| 2026-05-15 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-05-14 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-05-13 | 900.00 | 980.00 | 875.00 | 970.00 | 970.00 | 41,987,600 |
| 2026-05-12 | 1,030.00 | 1,035.00 | 895.00 | 910.00 | 910.00 | 74,392,200 |
| 2026-05-11 | 945.00 | 1,035.00 | 945.00 | 1,015.00 | 1,015.00 | 81,846,200 |
| 2026-05-08 | 920.00 | 970.00 | 895.00 | 940.00 | 940.00 | 28,042,900 |
| 2026-05-07 | 945.00 | 960.00 | 895.00 | 920.00 | 920.00 | 15,077,000 |
| 2026-05-06 | 960.00 | 970.00 | 930.00 | 945.00 | 945.00 | 9,246,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.