PT Cakra Buana Resources Energ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 860.00 | 900.00 | 735.00 | 875.00 | 875.00 | 40,215,000 |
| 2026-01-28 | 845.00 | 905.00 | 780.00 | 860.00 | 860.00 | 40,392,100 |
| 2026-01-27 | 900.00 | 930.00 | 875.00 | 900.00 | 900.00 | 11,887,700 |
| 2026-01-26 | 925.00 | 960.00 | 895.00 | 900.00 | 900.00 | 17,000,400 |
| 2026-01-23 | 940.00 | 945.00 | 900.00 | 920.00 | 920.00 | 12,962,600 |
| 2026-01-22 | 970.00 | 990.00 | 940.00 | 945.00 | 945.00 | 11,593,500 |
| 2026-01-21 | 975.00 | 1,000.00 | 955.00 | 970.00 | 970.00 | 14,478,800 |
| 2026-01-20 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 19,091,300 |
| 2026-01-19 | 945.00 | 1,030.00 | 945.00 | 995.00 | 995.00 | 35,365,300 |
| 2026-01-16 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2026-01-15 | 970.00 | 975.00 | 935.00 | 940.00 | 940.00 | 13,664,400 |
| 2026-01-14 | 920.00 | 975.00 | 910.00 | 960.00 | 960.00 | 27,342,700 |
| 2026-01-13 | 895.00 | 960.00 | 890.00 | 915.00 | 915.00 | 27,005,100 |
| 2026-01-12 | 945.00 | 955.00 | 855.00 | 890.00 | 890.00 | 74,810,400 |
| 2026-01-09 | 965.00 | 970.00 | 935.00 | 945.00 | 945.00 | 20,957,700 |
| 2026-01-08 | 985.00 | 1,000.00 | 955.00 | 965.00 | 965.00 | 17,968,100 |
| 2026-01-07 | 1,000.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 21,183,000 |
| 2026-01-06 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | 18,384,800 |
| 2026-01-05 | 1,005.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 21,439,100 |
| 2026-01-02 | 980.00 | 1,020.00 | 965.00 | 1,005.00 | 1,005.00 | 22,837,600 |
| 2026-01-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-12-31 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-12-30 | 995.00 | 1,005.00 | 965.00 | 980.00 | 980.00 | 13,278,600 |
| 2025-12-29 | 980.00 | 1,010.00 | 910.00 | 990.00 | 990.00 | 45,596,400 |
| 2025-12-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-12-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-12-24 | 1,035.00 | 1,040.00 | 965.00 | 980.00 | 980.00 | 40,982,500 |
| 2025-12-23 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 16,701,700 |
| 2025-12-22 | 1,070.00 | 1,090.00 | 1,025.00 | 1,045.00 | 1,045.00 | 21,285,800 |
| 2025-12-19 | 1,110.00 | 1,130.00 | 1,055.00 | 1,060.00 | 1,060.00 | 28,200,000 |
| 2025-12-18 | 1,200.00 | 1,215.00 | 1,095.00 | 1,110.00 | 1,110.00 | 53,302,100 |
| 2025-12-17 | 1,195.00 | 1,235.00 | 1,180.00 | 1,195.00 | 1,195.00 | 50,713,900 |
| 2025-12-16 | 1,135.00 | 1,250.00 | 1,110.00 | 1,170.00 | 1,170.00 | 103,589,100 |
| 2025-12-15 | 1,110.00 | 1,155.00 | 1,095.00 | 1,110.00 | 1,110.00 | 32,191,100 |
| 2025-12-12 | 1,090.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 16,978,200 |
| 2025-12-11 | 1,100.00 | 1,140.00 | 1,085.00 | 1,085.00 | 1,085.00 | 27,040,700 |
| 2025-12-10 | 1,110.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | 27,452,000 |
| 2025-12-09 | 1,155.00 | 1,165.00 | 1,100.00 | 1,115.00 | 1,115.00 | 41,212,200 |
| 2025-12-08 | 1,170.00 | 1,210.00 | 1,150.00 | 1,155.00 | 1,155.00 | 40,023,100 |
| 2025-12-05 | 1,195.00 | 1,205.00 | 1,140.00 | 1,155.00 | 1,155.00 | 61,863,600 |
| 2025-12-04 | 1,055.00 | 1,195.00 | 1,050.00 | 1,195.00 | 1,195.00 | 164,777,000 |
| 2025-12-03 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 12,986,000 |
| 2025-12-02 | 1,025.00 | 1,075.00 | 1,010.00 | 1,050.00 | 1,050.00 | 34,998,600 |
| 2025-12-01 | 1,055.00 | 1,055.00 | 1,005.00 | 1,020.00 | 1,020.00 | 31,071,200 |
| 2025-11-28 | 1,095.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,055.00 | 22,491,000 |
| 2025-11-27 | 1,060.00 | 1,110.00 | 1,035.00 | 1,090.00 | 1,090.00 | 38,318,600 |
| 2025-11-26 | 1,055.00 | 1,075.00 | 1,010.00 | 1,055.00 | 1,055.00 | 37,168,300 |
| 2025-11-25 | 1,090.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | 25,510,800 |
| 2025-11-24 | 1,085.00 | 1,130.00 | 1,075.00 | 1,090.00 | 1,090.00 | 25,608,600 |
| 2025-11-21 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,085.00 | 16,286,400 |
| 2025-11-20 | 1,080.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,090.00 | 23,773,200 |
| 2025-11-19 | 1,075.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 22,491,400 |
| 2025-11-18 | 1,145.00 | 1,145.00 | 1,075.00 | 1,075.00 | 1,075.00 | 32,776,600 |
| 2025-11-17 | 1,120.00 | 1,210.00 | 1,060.00 | 1,145.00 | 1,145.00 | 103,352,600 |
| 2025-11-14 | 1,155.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 37,554,600 |
| 2025-11-13 | 1,185.00 | 1,200.00 | 1,145.00 | 1,155.00 | 1,155.00 | 35,043,300 |
| 2025-11-12 | 1,180.00 | 1,230.00 | 1,150.00 | 1,180.00 | 1,180.00 | 43,736,100 |
| 2025-11-11 | 1,220.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,180.00 | 63,170,900 |
| 2025-11-10 | 1,250.00 | 1,250.00 | 1,180.00 | 1,220.00 | 1,220.00 | 66,294,100 |
| 2025-11-07 | 1,300.00 | 1,380.00 | 1,200.00 | 1,265.00 | 1,265.00 | 109,456,700 |
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.