PT Cakra Buana Resources Energ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1,603,900 |
| 2026-10-16 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 9,745,800 |
| 2026-10-15 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 8,943,100 |
| 2026-10-14 | 715.00 | 745.00 | 710.00 | 730.00 | 730.00 | 7,137,700 |
| 2026-10-13 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 4,876,600 |
| 2026-10-12 | 720.00 | 735.00 | 690.00 | 700.00 | 700.00 | 13,741,400 |
| 2026-10-09 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 6,640,400 |
| 2026-10-08 | 730.00 | 740.00 | 715.00 | 715.00 | 715.00 | 7,405,700 |
| 2026-10-07 | 745.00 | 750.00 | 725.00 | 740.00 | 740.00 | 8,401,200 |
| 2026-10-06 | 725.00 | 750.00 | 720.00 | 745.00 | 745.00 | 8,251,900 |
| 2026-10-05 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | 8,553,100 |
| 2026-10-02 | 715.00 | 735.00 | 705.00 | 715.00 | 715.00 | 9,585,000 |
| 2026-10-01 | 735.00 | 745.00 | 710.00 | 715.00 | 715.00 | 15,894,500 |
| 2026-09-30 | 755.00 | 765.00 | 730.00 | 735.00 | 735.00 | 12,029,300 |
| 2026-09-29 | 795.00 | 800.00 | 730.00 | 755.00 | 755.00 | 28,227,700 |
| 2026-09-28 | 745.00 | 805.00 | 730.00 | 795.00 | 795.00 | 42,341,100 |
| 2026-09-25 | 750.00 | 765.00 | 730.00 | 735.00 | 735.00 | 9,119,200 |
| 2026-09-24 | 770.00 | 775.00 | 745.00 | 750.00 | 750.00 | 10,083,200 |
| 2026-09-23 | 765.00 | 790.00 | 755.00 | 770.00 | 770.00 | 20,622,300 |
| 2026-09-22 | 760.00 | 775.00 | 730.00 | 760.00 | 760.00 | 16,724,500 |
| 2026-09-21 | 730.00 | 775.00 | 725.00 | 760.00 | 760.00 | 25,728,500 |
| 2026-09-18 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 6,256,800 |
| 2026-09-17 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | 7,448,800 |
| 2026-09-16 | 705.00 | 725.00 | 700.00 | 710.00 | 710.00 | 5,669,600 |
| 2026-09-15 | 745.00 | 750.00 | 705.00 | 705.00 | 705.00 | 9,554,500 |
| 2026-09-14 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 11,113,800 |
| 2026-09-11 | 730.00 | 745.00 | 695.00 | 735.00 | 735.00 | 23,817,600 |
| 2026-09-10 | 765.00 | 775.00 | 730.00 | 730.00 | 730.00 | 20,663,300 |
| 2026-09-09 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | 9,041,300 |
| 2026-09-08 | 750.00 | 770.00 | 730.00 | 755.00 | 755.00 | 15,937,900 |
| 2026-09-07 | 770.00 | 780.00 | 735.00 | 740.00 | 740.00 | 22,089,400 |
| 2026-09-04 | 720.00 | 795.00 | 715.00 | 770.00 | 770.00 | 68,548,900 |
| 2026-09-03 | 705.00 | 745.00 | 685.00 | 715.00 | 715.00 | 28,029,400 |
| 2026-09-02 | 775.00 | 815.00 | 700.00 | 710.00 | 710.00 | 98,854,700 |
| 2026-09-01 | 710.00 | 715.00 | 690.00 | 710.00 | 710.00 | 11,630,600 |
| 2026-08-31 | 685.00 | 725.00 | 685.00 | 710.00 | 710.00 | 16,592,100 |
| 2026-08-28 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 9,450,400 |
| 2026-08-27 | 660.00 | 690.00 | 655.00 | 690.00 | 690.00 | 6,990,000 |
| 2026-08-26 | 690.00 | 695.00 | 655.00 | 660.00 | 660.00 | 16,329,300 |
| 2026-08-25 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-08-24 | 705.00 | 725.00 | 685.00 | 690.00 | 690.00 | 23,246,900 |
| 2026-08-21 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 6,917,600 |
| 2026-08-20 | 700.00 | 715.00 | 695.00 | 705.00 | 705.00 | 6,613,900 |
| 2026-08-19 | 690.00 | 705.00 | 680.00 | 685.00 | 685.00 | 10,958,400 |
| 2026-08-18 | 695.00 | 715.00 | 685.00 | 690.00 | 690.00 | 14,062,800 |
| 2026-08-17 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-08-14 | 675.00 | 700.00 | 675.00 | 695.00 | 695.00 | 9,142,700 |
| 2026-08-13 | 685.00 | 695.00 | 660.00 | 675.00 | 675.00 | 7,065,200 |
| 2026-08-12 | 665.00 | 685.00 | 660.00 | 680.00 | 680.00 | 4,932,100 |
| 2026-08-11 | 680.00 | 685.00 | 660.00 | 665.00 | 665.00 | 5,485,900 |
| 2026-08-10 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 7,553,700 |
| 2026-08-07 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 8,791,800 |
| 2026-08-06 | 690.00 | 705.00 | 665.00 | 685.00 | 685.00 | 17,138,100 |
| 2026-08-05 | 680.00 | 700.00 | 680.00 | 690.00 | 690.00 | 8,083,400 |
| 2026-08-04 | 675.00 | 690.00 | 655.00 | 680.00 | 680.00 | 8,982,900 |
| 2026-08-03 | 685.00 | 710.00 | 675.00 | 675.00 | 675.00 | 10,211,700 |
| 2026-07-31 | 690.00 | 705.00 | 680.00 | 680.00 | 680.00 | 9,393,500 |
| 2026-07-30 | 680.00 | 700.00 | 675.00 | 685.00 | 685.00 | 5,972,800 |
| 2026-07-29 | 695.00 | 695.00 | 660.00 | 680.00 | 680.00 | 7,931,100 |
| 2026-07-28 | 695.00 | 700.00 | 680.00 | 685.00 | 685.00 | 6,922,300 |
Page 1 of 16 · 912 trading daysOlder →
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.