PT Citra Buana Prasida Tbk (CBPE.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 04:00PM WIB. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 0.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 25, 2024 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 32,300 |
| Jun 24, 2024 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 260,000 |
| Jun 21, 2024 | 115.00 | 132.00 | 115.00 | 125.00 | 125.00 | 683,300 |
| Jun 20, 2024 | 120.00 | 120.00 | 110.00 | 115.00 | 115.00 | 485,800 |
| Jun 19, 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 143,800 |
| Jun 14, 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 26,800 |
| Jun 13, 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 67,500 |
| Jun 12, 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 43,200 |
| Jun 11, 2024 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 45,300 |
| Jun 10, 2024 | 132.00 | 132.00 | 120.00 | 123.00 | 123.00 | 85,400 |
| Jun 07, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 20,500 |
| Jun 06, 2024 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 46,800 |
| Jun 05, 2024 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 49,000 |
| Jun 04, 2024 | 116.00 | 135.00 | 112.00 | 121.00 | 121.00 | 1,156,400 |
| Jun 03, 2024 | 115.00 | 123.00 | 115.00 | 120.00 | 120.00 | 687,100 |
| May 31, 2024 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 229,800 |
| May 30, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 211,500 |
| May 29, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 87,700 |
| May 28, 2024 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 21,600 |
| May 27, 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 53,000 |
| May 22, 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 129,400 |
| May 21, 2024 | 124.00 | 129.00 | 122.00 | 125.00 | 125.00 | 335,500 |
| May 20, 2024 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 165,100 |
| May 17, 2024 | 124.00 | 126.00 | 118.00 | 118.00 | 118.00 | 244,900 |
| May 16, 2024 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | 168,000 |
| May 15, 2024 | 114.00 | 124.00 | 114.00 | 123.00 | 123.00 | 98,100 |
| May 14, 2024 | 114.00 | 130.00 | 114.00 | 123.00 | 123.00 | 281,700 |
| May 13, 2024 | 117.00 | 127.00 | 117.00 | 124.00 | 124.00 | 219,600 |
| May 08, 2024 | 118.00 | 130.00 | 118.00 | 127.00 | 127.00 | 709,900 |
| May 07, 2024 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | 325,900 |
| May 06, 2024 | 120.00 | 135.00 | 120.00 | 135.00 | 135.00 | 421,900 |
| May 03, 2024 | 141.00 | 141.00 | 131.00 | 133.00 | 133.00 | 300,700 |
| May 02, 2024 | 135.00 | 143.00 | 133.00 | 134.00 | 134.00 | 687,000 |
| Apr 30, 2024 | 134.00 | 137.00 | 128.00 | 134.00 | 134.00 | 1,189,200 |
| Apr 29, 2024 | 122.00 | 138.00 | 119.00 | 133.00 | 133.00 | 2,175,200 |
| Apr 26, 2024 | 115.00 | 129.00 | 115.00 | 122.00 | 122.00 | 176,400 |
| Apr 25, 2024 | 115.00 | 140.00 | 115.00 | 123.00 | 123.00 | 1,954,900 |
| Apr 24, 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 230,100 |
| Apr 23, 2024 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | 289,800 |
| Apr 22, 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 112,100 |
| Apr 19, 2024 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 189,100 |
| Apr 18, 2024 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 253,600 |
| Apr 17, 2024 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 521,300 |
| Apr 16, 2024 | 143.00 | 150.00 | 128.00 | 131.00 | 131.00 | 3,258,000 |
| Apr 05, 2024 | 148.00 | 152.00 | 138.00 | 148.00 | 148.00 | 772,900 |
| Apr 04, 2024 | 136.00 | 154.00 | 131.00 | 147.00 | 147.00 | 1,686,000 |
| Apr 03, 2024 | 140.00 | 143.00 | 131.00 | 136.00 | 136.00 | 1,280,500 |
| Apr 02, 2024 | 140.00 | 142.00 | 133.00 | 138.00 | 138.00 | 1,367,900 |
| Apr 01, 2024 | 136.00 | 152.00 | 131.00 | 136.00 | 136.00 | 6,514,600 |
| Mar 28, 2024 | 130.00 | 139.00 | 128.00 | 137.00 | 137.00 | 4,498,700 |
| Mar 27, 2024 | 125.00 | 167.00 | 121.00 | 137.00 | 137.00 | 29,508,400 |
| Mar 26, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 25, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 22, 2024 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 212,600 |
| Mar 21, 2024 | 127.00 | 127.00 | 120.00 | 126.00 | 126.00 | 342,100 |
| Mar 20, 2024 | 126.00 | 127.00 | 121.00 | 127.00 | 127.00 | 356,700 |
| Mar 19, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 11,000 |
| Mar 18, 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 170,900 |
| Mar 15, 2024 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 12,200 |
| Mar 14, 2024 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 73,100 |
| Mar 13, 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 110,100 |
| Mar 08, 2024 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 22,200 |
| Mar 07, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 27,600 |
| Mar 06, 2024 | 134.00 | 134.00 | 128.00 | 131.00 | 131.00 | 13,100 |
| Mar 05, 2024 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | 148,200 |
| Mar 04, 2024 | 134.00 | 134.00 | 126.00 | 131.00 | 131.00 | 118,000 |
| Mar 01, 2024 | 133.00 | 133.00 | 126.00 | 131.00 | 131.00 | 616,100 |
| Feb 29, 2024 | 138.00 | 138.00 | 126.00 | 129.00 | 129.00 | 900 |
| Feb 28, 2024 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 34,500 |
| Feb 27, 2024 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 96,100 |
| Feb 26, 2024 | 137.00 | 139.00 | 126.00 | 129.00 | 129.00 | 179,600 |
| Feb 23, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 162,200 |
| Feb 22, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 98,600 |
| Feb 21, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 133,400 |
| Feb 20, 2024 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 116,000 |
| Feb 19, 2024 | 130.00 | 130.00 | 123.00 | 128.00 | 128.00 | 133,300 |
| Feb 16, 2024 | 125.00 | 139.00 | 125.00 | 130.00 | 130.00 | 554,400 |
| Feb 15, 2024 | 130.00 | 130.00 | 122.00 | 125.00 | 125.00 | 103,000 |
| Feb 13, 2024 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 54,600 |
| Feb 12, 2024 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 11,000 |
| Feb 07, 2024 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 237,000 |
| Feb 06, 2024 | 124.00 | 133.00 | 124.00 | 128.00 | 128.00 | 653,500 |
| Feb 05, 2024 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 32,300 |
| Feb 02, 2024 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 40,900 |
| Feb 01, 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 4,100 |
| Jan 31, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 15,600 |
| Jan 30, 2024 | 123.00 | 130.00 | 123.00 | 129.00 | 129.00 | 439,300 |
| Jan 29, 2024 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | 45,800 |
| Jan 26, 2024 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 16,600 |
| Jan 25, 2024 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 116,700 |
| Jan 24, 2024 | 125.00 | 130.00 | 122.00 | 125.00 | 125.00 | 210,800 |
| Jan 23, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 106,100 |
| Jan 22, 2024 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 39,300 |
| Jan 19, 2024 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 116,100 |
| Jan 18, 2024 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 314,900 |
| Jan 17, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 1,200 |
| Jan 16, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1,100 |
| Jan 15, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 12, 2024 | 125.00 | 128.00 | 123.00 | 128.00 | 128.00 | 89,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.