PT Cakra Buana Resources Energ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 915.00 | 980.00 | 900.00 | 955.00 | 955.00 | 26,513,200 |
| 2026-05-04 | 920.00 | 950.00 | 905.00 | 910.00 | 910.00 | 15,025,700 |
| 2026-05-01 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-04-30 | 925.00 | 930.00 | 850.00 | 905.00 | 905.00 | 11,125,100 |
| 2026-04-29 | 900.00 | 915.00 | 880.00 | 900.00 | 900.00 | 6,806,800 |
| 2026-04-28 | 875.00 | 910.00 | 850.00 | 895.00 | 895.00 | 11,934,500 |
| 2026-04-27 | 865.00 | 900.00 | 830.00 | 875.00 | 875.00 | 11,783,000 |
| 2026-04-24 | 930.00 | 930.00 | 845.00 | 865.00 | 865.00 | 27,592,100 |
| 2026-04-23 | 960.00 | 980.00 | 920.00 | 930.00 | 930.00 | 17,926,800 |
| 2026-04-22 | 930.00 | 985.00 | 930.00 | 960.00 | 960.00 | 23,998,600 |
| 2026-04-21 | 920.00 | 950.00 | 875.00 | 925.00 | 925.00 | 21,484,100 |
| 2026-04-20 | 980.00 | 1,075.00 | 890.00 | 920.00 | 920.00 | 130,078,600 |
| 2026-04-17 | 900.00 | 955.00 | 895.00 | 955.00 | 955.00 | 26,237,900 |
| 2026-04-16 | 910.00 | 925.00 | 895.00 | 900.00 | 900.00 | 13,478,300 |
| 2026-04-15 | 915.00 | 930.00 | 850.00 | 910.00 | 910.00 | 31,366,200 |
| 2026-04-14 | 845.00 | 910.00 | 840.00 | 880.00 | 880.00 | 21,084,000 |
| 2026-04-13 | 820.00 | 850.00 | 790.00 | 835.00 | 835.00 | 12,101,200 |
| 2026-04-10 | 800.00 | 845.00 | 800.00 | 825.00 | 825.00 | 12,256,100 |
| 2026-04-09 | 810.00 | 815.00 | 785.00 | 800.00 | 800.00 | 6,799,900 |
| 2026-04-08 | 785.00 | 810.00 | 780.00 | 810.00 | 810.00 | 12,608,800 |
| 2026-04-07 | 780.00 | 790.00 | 760.00 | 770.00 | 770.00 | 5,877,900 |
| 2026-04-06 | 780.00 | 790.00 | 765.00 | 780.00 | 780.00 | 5,906,000 |
| 2026-04-02 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 4,412,500 |
| 2026-04-01 | 800.00 | 815.00 | 790.00 | 805.00 | 805.00 | 6,313,900 |
| 2026-03-31 | 805.00 | 810.00 | 775.00 | 775.00 | 775.00 | 6,138,200 |
| 2026-03-30 | 795.00 | 810.00 | 775.00 | 795.00 | 795.00 | 5,894,500 |
| 2026-03-27 | 805.00 | 845.00 | 790.00 | 795.00 | 795.00 | 11,193,500 |
| 2026-03-26 | 855.00 | 880.00 | 795.00 | 805.00 | 805.00 | 15,869,600 |
| 2026-03-25 | 760.00 | 870.00 | 760.00 | 850.00 | 850.00 | 27,572,800 |
| 2026-03-17 | 800.00 | 810.00 | 750.00 | 750.00 | 750.00 | 19,179,000 |
| 2026-03-16 | 850.00 | 880.00 | 775.00 | 775.00 | 775.00 | 40,601,300 |
| 2026-03-13 | 880.00 | 895.00 | 835.00 | 850.00 | 850.00 | 15,774,800 |
| 2026-03-12 | 885.00 | 920.00 | 820.00 | 910.00 | 910.00 | 37,476,000 |
| 2026-03-11 | 800.00 | 965.00 | 780.00 | 885.00 | 885.00 | 79,717,300 |
| 2026-03-10 | 800.00 | 820.00 | 760.00 | 775.00 | 775.00 | 17,282,900 |
| 2026-03-09 | 830.00 | 835.00 | 765.00 | 800.00 | 800.00 | 30,678,300 |
| 2026-03-06 | 880.00 | 895.00 | 820.00 | 895.00 | 895.00 | 31,699,500 |
| 2026-03-05 | 800.00 | 890.00 | 800.00 | 835.00 | 835.00 | 18,435,700 |
| 2026-03-04 | 840.00 | 840.00 | 750.00 | 785.00 | 785.00 | 17,858,300 |
| 2026-03-03 | 760.00 | 850.00 | 760.00 | 820.00 | 820.00 | 23,252,100 |
| 2026-03-02 | 780.00 | 810.00 | 740.00 | 755.00 | 755.00 | 16,697,100 |
| 2026-02-27 | 780.00 | 805.00 | 765.00 | 805.00 | 805.00 | 5,525,100 |
| 2026-02-26 | 845.00 | 845.00 | 785.00 | 790.00 | 790.00 | 10,743,400 |
| 2026-02-25 | 860.00 | 875.00 | 815.00 | 840.00 | 840.00 | 8,869,500 |
| 2026-02-24 | 915.00 | 920.00 | 850.00 | 855.00 | 855.00 | 12,232,000 |
| 2026-02-23 | 875.00 | 950.00 | 860.00 | 910.00 | 910.00 | 23,731,500 |
| 2026-02-20 | 880.00 | 880.00 | 840.00 | 860.00 | 860.00 | 8,505,500 |
| 2026-02-19 | 885.00 | 895.00 | 865.00 | 885.00 | 885.00 | 8,226,300 |
| 2026-02-18 | 870.00 | 895.00 | 855.00 | 875.00 | 875.00 | 10,807,300 |
| 2026-02-13 | 865.00 | 880.00 | 835.00 | 870.00 | 870.00 | 6,257,100 |
| 2026-02-12 | 900.00 | 915.00 | 850.00 | 865.00 | 865.00 | 12,013,100 |
| 2026-02-11 | 850.00 | 915.00 | 850.00 | 890.00 | 890.00 | 14,926,800 |
| 2026-02-10 | 805.00 | 870.00 | 795.00 | 850.00 | 850.00 | 25,595,800 |
| 2026-02-09 | 735.00 | 910.00 | 735.00 | 860.00 | 860.00 | 37,924,200 |
| 2026-02-06 | 760.00 | 780.00 | 720.00 | 735.00 | 735.00 | 14,275,500 |
| 2026-02-05 | 785.00 | 810.00 | 770.00 | 780.00 | 780.00 | 11,088,300 |
| 2026-02-04 | 800.00 | 890.00 | 765.00 | 780.00 | 780.00 | 28,799,900 |
| 2026-02-03 | 790.00 | 855.00 | 720.00 | 850.00 | 850.00 | 15,515,200 |
| 2026-02-02 | 925.00 | 925.00 | 790.00 | 790.00 | 790.00 | 29,923,300 |
| 2026-01-30 | 885.00 | 930.00 | 880.00 | 925.00 | 925.00 | 18,594,800 |
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.