PT Cakra Buana Resources Energ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,210.00 | 1,420.00 | 1,185.00 | 1,290.00 | 1,290.00 | 254,589,200 |
| 2025-11-05 | 1,165.00 | 1,235.00 | 1,110.00 | 1,170.00 | 1,170.00 | 80,401,200 |
| 2025-11-04 | 1,260.00 | 1,265.00 | 1,110.00 | 1,170.00 | 1,170.00 | 134,899,400 |
| 2025-11-03 | 1,320.00 | 1,355.00 | 1,230.00 | 1,260.00 | 1,260.00 | 68,804,400 |
| 2025-10-31 | 1,350.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | 31,921,300 |
| 2025-10-30 | 1,350.00 | 1,435.00 | 1,325.00 | 1,350.00 | 1,350.00 | 75,809,300 |
| 2025-10-29 | 1,250.00 | 1,400.00 | 1,250.00 | 1,315.00 | 1,315.00 | 59,790,400 |
| 2025-10-28 | 1,510.00 | 1,510.00 | 1,305.00 | 1,375.00 | 1,375.00 | 89,146,100 |
| 2025-10-27 | 1,660.00 | 1,730.00 | 1,420.00 | 1,525.00 | 1,525.00 | 200,462,100 |
| 2025-10-24 | 1,450.00 | 1,640.00 | 1,385.00 | 1,570.00 | 1,570.00 | 402,295,300 |
| 2025-10-23 | 1,350.00 | 1,385.00 | 1,300.00 | 1,325.00 | 1,325.00 | 42,152,000 |
| 2025-10-22 | 1,405.00 | 1,440.00 | 1,295.00 | 1,350.00 | 1,350.00 | 73,438,200 |
| 2025-10-21 | 1,500.00 | 1,510.00 | 1,355.00 | 1,405.00 | 1,405.00 | 84,124,600 |
| 2025-10-20 | 1,440.00 | 1,560.00 | 1,205.00 | 1,480.00 | 1,480.00 | 317,253,900 |
| 2025-10-17 | 1,465.00 | 1,800.00 | 1,415.00 | 1,415.00 | 1,415.00 | 347,315,300 |
| 2025-10-16 | 1,630.00 | 1,660.00 | 1,550.00 | 1,660.00 | 1,660.00 | 285,580,800 |
| 2025-10-15 | 910.00 | 1,330.00 | 910.00 | 1,330.00 | 1,330.00 | 459,360,700 |
| 2025-10-14 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 11,101,400 |
| 2025-10-13 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 57,538,200 |
| 2025-10-10 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 1,465.00 | 192,053,700 |
| 2025-10-09 | 1,830.00 | 2,000.00 | 1,575.00 | 1,720.00 | 1,720.00 | 250,452,900 |
| 2025-10-08 | 1,875.00 | 1,955.00 | 1,350.00 | 1,800.00 | 1,800.00 | 642,025,800 |
| 2025-10-07 | 1,565.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 72,517,500 |
| 2025-10-06 | 1,145.00 | 1,255.00 | 1,140.00 | 1,255.00 | 1,255.00 | 106,755,200 |
| 2025-10-03 | 810.00 | 1,005.00 | 805.00 | 1,005.00 | 1,005.00 | 299,089,100 |
| 2025-10-02 | 735.00 | 805.00 | 735.00 | 805.00 | 805.00 | 54,768,600 |
| 2025-10-01 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 11,250,300 |
| 2025-09-30 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 15,283,900 |
| 2025-09-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 76,238,400 |
| 2025-09-26 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 84,705,000 |
| 2025-09-25 | 680.00 | 680.00 | 615.00 | 615.00 | 615.00 | 81,584,500 |
| 2025-09-24 | 620.00 | 680.00 | 620.00 | 680.00 | 680.00 | 61,574,700 |
| 2025-09-23 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-22 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-19 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-15 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-12 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-09-11 | 520.00 | 620.00 | 520.00 | 620.00 | 620.00 | 680,746,000 |
| 2025-09-10 | 384.00 | 496.00 | 364.00 | 496.00 | 496.00 | 521,058,500 |
| 2025-09-09 | 500.00 | 555.00 | 386.00 | 398.00 | 398.00 | 698,647,100 |
| 2025-09-08 | 420.00 | 452.00 | 370.00 | 452.00 | 452.00 | 455,339,400 |
| 2025-09-05 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-09-04 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 18,547,100 |
| 2025-09-03 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 16,876,100 |
| 2025-09-02 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 7,402,200 |
| 2025-09-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 7,353,600 |
| 2025-08-29 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 23,264,800 |
| 2025-08-28 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2,846,100 |
| 2025-08-27 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 4,887,000 |
| 2025-08-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4,505,200 |
| 2025-08-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 12,032,300 |
| 2025-08-22 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-08-21 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-08-20 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-08-19 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-08-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-08-15 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
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.