PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia
· Delayed Price · Currency is IDR 5,000.00
-75.00 (-1.48%)
At close: Mar 6, 2026
IDX:CBDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,050.00 | 5,075.00 | 4,860.00 | 5,000.00 | 5,000.00 | -1.48% | 7,611,500 |
| Mar 5, 2026 | 5,275.00 | 5,450.00 | 5,025.00 | 5,075.00 | 5,075.00 | -1.46% | 6,802,600 |
| Mar 4, 2026 | 5,275.00 | 5,350.00 | 5,000.00 | 5,150.00 | 5,150.00 | -2.83% | 7,502,300 |
| Mar 3, 2026 | 5,325.00 | 5,450.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 4,378,300 |
| Mar 2, 2026 | 5,350.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | -5.31% | 5,561,900 |
| Feb 27, 2026 | 5,575.00 | 5,650.00 | 5,350.00 | 5,650.00 | 5,650.00 | - | 7,178,300 |
| Feb 26, 2026 | 5,850.00 | 5,900.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.42% | 3,944,000 |
| Feb 25, 2026 | 5,900.00 | 6,025.00 | 5,775.00 | 5,850.00 | 5,850.00 | -0.85% | 5,184,500 |
| Feb 24, 2026 | 6,050.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -2.48% | 8,667,800 |
| Feb 23, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 3,924,400 |
| Feb 20, 2026 | 6,200.00 | 6,225.00 | 6,025.00 | 6,100.00 | 6,100.00 | -0.81% | 3,113,400 |
| Feb 19, 2026 | 6,350.00 | 6,375.00 | 6,150.00 | 6,150.00 | 6,150.00 | -3.15% | 6,456,800 |
| Feb 18, 2026 | 6,425.00 | 6,500.00 | 6,275.00 | 6,350.00 | 6,350.00 | - | 4,968,000 |
| Feb 13, 2026 | 6,325.00 | 6,450.00 | 6,275.00 | 6,350.00 | 6,350.00 | -0.39% | 5,673,000 |
| Feb 12, 2026 | 6,325.00 | 6,600.00 | 6,225.00 | 6,375.00 | 6,375.00 | 1.19% | 16,672,000 |
| Feb 11, 2026 | 6,350.00 | 6,575.00 | 6,225.00 | 6,300.00 | 6,300.00 | 1.61% | 15,718,700 |
| Feb 10, 2026 | 6,050.00 | 6,500.00 | 5,975.00 | 6,200.00 | 6,200.00 | 2.06% | 19,062,600 |
| Feb 9, 2026 | 6,050.00 | 6,100.00 | 5,850.00 | 6,075.00 | 6,075.00 | 2.10% | 12,101,900 |
| Feb 6, 2026 | 5,725.00 | 6,050.00 | 5,550.00 | 5,950.00 | 5,950.00 | -0.42% | 9,368,100 |
| Feb 5, 2026 | 6,025.00 | 6,150.00 | 5,900.00 | 5,975.00 | 5,975.00 | - | 7,757,000 |
| Feb 4, 2026 | 6,150.00 | 6,175.00 | 5,825.00 | 5,975.00 | 5,975.00 | -2.85% | 15,953,800 |
| Feb 3, 2026 | 4,940.00 | 6,200.00 | 4,700.00 | 6,150.00 | 6,150.00 | 23.49% | 27,326,800 |
| Feb 2, 2026 | 5,825.00 | 5,825.00 | 4,970.00 | 4,980.00 | 4,980.00 | -14.51% | 35,234,700 |
| Jan 30, 2026 | 6,100.00 | 6,300.00 | 5,700.00 | 5,825.00 | 5,825.00 | -2.10% | 21,999,900 |
| Jan 29, 2026 | 5,950.00 | 6,350.00 | 5,325.00 | 5,950.00 | 5,950.00 | -4.80% | 38,623,000 |
| Jan 28, 2026 | 6,250.00 | 6,700.00 | 6,250.00 | 6,250.00 | 6,250.00 | -14.68% | 27,030,300 |
| Jan 27, 2026 | 7,325.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,325.00 | 0.34% | 7,586,300 |
| Jan 26, 2026 | 7,975.00 | 8,000.00 | 7,300.00 | 7,300.00 | 7,300.00 | -7.59% | 12,074,900 |
| Jan 23, 2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 2.93% | 10,523,600 |
| Jan 22, 2026 | 7,675.00 | 8,050.00 | 7,650.00 | 7,675.00 | 7,675.00 | 0.99% | 14,400,700 |
| Jan 21, 2026 | 8,025.00 | 8,050.00 | 7,600.00 | 7,600.00 | 7,600.00 | -4.70% | 9,263,200 |
| Jan 20, 2026 | 7,825.00 | 8,225.00 | 7,800.00 | 7,975.00 | 7,975.00 | - | 14,754,900 |
| Jan 19, 2026 | 7,625.00 | 8,250.00 | 7,550.00 | 7,975.00 | 7,975.00 | 4.59% | 26,719,900 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,625.00 | 7,625.00 | -4.09% | 18,913,800 |
| Jan 14, 2026 | 7,300.00 | 8,000.00 | 7,050.00 | 7,950.00 | 7,950.00 | 9.66% | 29,585,300 |
| Jan 13, 2026 | 7,100.00 | 7,300.00 | 6,900.00 | 7,250.00 | 7,250.00 | 2.11% | 8,307,300 |
| Jan 12, 2026 | 7,175.00 | 7,400.00 | 6,875.00 | 7,100.00 | 7,100.00 | -1.05% | 18,014,500 |
| Jan 9, 2026 | 7,550.00 | 7,550.00 | 7,100.00 | 7,175.00 | 7,175.00 | -4.97% | 16,239,900 |
| Jan 8, 2026 | 7,575.00 | 7,850.00 | 7,525.00 | 7,550.00 | 7,550.00 | -0.33% | 10,972,800 |
| Jan 7, 2026 | 7,800.00 | 7,875.00 | 7,475.00 | 7,575.00 | 7,575.00 | -2.26% | 15,553,800 |
| Jan 6, 2026 | 7,975.00 | 8,000.00 | 7,675.00 | 7,750.00 | 7,750.00 | -1.59% | 15,217,600 |
| Jan 5, 2026 | 8,525.00 | 8,525.00 | 7,725.00 | 7,875.00 | 7,875.00 | -7.35% | 34,612,400 |
| Jan 2, 2026 | 8,850.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.86% | 11,785,200 |
| Dec 30, 2025 | 8,650.00 | 8,900.00 | 8,525.00 | 8,750.00 | 8,750.00 | 1.16% | 5,248,100 |
| Dec 29, 2025 | 8,700.00 | 8,800.00 | 8,550.00 | 8,650.00 | 8,650.00 | -0.57% | 6,835,900 |
| Dec 24, 2025 | 8,700.00 | 8,875.00 | 8,325.00 | 8,700.00 | 8,700.00 | -0.57% | 9,038,200 |
| Dec 23, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,750.00 | 8,750.00 | -1.96% | 6,804,100 |
| Dec 22, 2025 | 8,975.00 | 9,400.00 | 8,750.00 | 8,925.00 | 8,925.00 | 0.85% | 19,058,100 |
| Dec 19, 2025 | 8,900.00 | 9,000.00 | 8,550.00 | 8,850.00 | 8,850.00 | 0.28% | 6,962,300 |
| Dec 18, 2025 | 9,325.00 | 9,375.00 | 8,725.00 | 8,825.00 | 8,825.00 | -4.85% | 17,332,400 |
| Dec 17, 2025 | 9,350.00 | 9,650.00 | 9,150.00 | 9,275.00 | 9,275.00 | -0.27% | 21,374,100 |
| Dec 16, 2025 | 8,725.00 | 9,400.00 | 8,525.00 | 9,300.00 | 9,300.00 | 6.59% | 18,731,300 |
| Dec 15, 2025 | 8,750.00 | 9,175.00 | 8,500.00 | 8,725.00 | 8,725.00 | 0.29% | 14,330,400 |
| Dec 12, 2025 | 8,550.00 | 8,950.00 | 8,475.00 | 8,700.00 | 8,700.00 | 2.65% | 13,648,800 |
| Dec 11, 2025 | 8,750.00 | 8,825.00 | 8,375.00 | 8,475.00 | 8,475.00 | -2.02% | 15,328,700 |
| Dec 10, 2025 | 8,975.00 | 9,050.00 | 7,900.00 | 8,650.00 | 8,650.00 | -3.62% | 81,587,000 |
| Dec 9, 2025 | 9,525.00 | 9,600.00 | 8,925.00 | 8,975.00 | 8,975.00 | -4.77% | 19,145,400 |
| Dec 8, 2025 | 9,400.00 | 9,550.00 | 9,100.00 | 9,425.00 | 9,425.00 | 0.27% | 12,886,200 |
| Dec 5, 2025 | 9,375.00 | 9,775.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.35% | 22,524,000 |
| Dec 4, 2025 | 9,100.00 | 9,450.00 | 8,900.00 | 9,275.00 | 9,275.00 | 3.34% | 28,761,900 |
| Dec 3, 2025 | 9,000.00 | 9,100.00 | 8,625.00 | 8,975.00 | 8,975.00 | 0.84% | 31,027,000 |
| Dec 2, 2025 | 8,625.00 | 9,325.00 | 8,600.00 | 8,900.00 | 8,900.00 | 4.40% | 70,418,200 |
| Dec 1, 2025 | 7,900.00 | 8,775.00 | 7,900.00 | 8,525.00 | 8,525.00 | 8.95% | 65,067,000 |
| Nov 28, 2025 | 7,200.00 | 8,075.00 | 7,125.00 | 7,825.00 | 7,825.00 | 12.19% | 108,758,300 |
| Nov 27, 2025 | 6,650.00 | 7,100.00 | 6,500.00 | 6,975.00 | 6,975.00 | 5.28% | 27,499,200 |
| Nov 26, 2025 | 6,650.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,625.00 | -0.75% | 6,619,200 |
| Nov 25, 2025 | 6,525.00 | 6,825.00 | 6,475.00 | 6,675.00 | 6,675.00 | -1.11% | 13,038,300 |
| Nov 24, 2025 | 6,525.00 | 6,825.00 | 6,525.00 | 6,750.00 | 6,750.00 | 3.85% | 24,687,100 |
| Nov 21, 2025 | 6,350.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 9,319,100 |
| Nov 20, 2025 | 6,300.00 | 6,525.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 7,090,200 |
| Nov 19, 2025 | 6,400.00 | 6,475.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.56% | 5,103,400 |
| Nov 18, 2025 | 6,475.00 | 6,550.00 | 6,325.00 | 6,400.00 | 6,400.00 | -0.39% | 4,091,000 |
| Nov 17, 2025 | 6,500.00 | 6,750.00 | 6,325.00 | 6,425.00 | 6,425.00 | 1.18% | 16,785,400 |
| Nov 14, 2025 | 6,200.00 | 6,600.00 | 6,100.00 | 6,350.00 | 6,350.00 | 2.42% | 14,801,100 |
| Nov 13, 2025 | 6,200.00 | 6,225.00 | 6,175.00 | 6,200.00 | 6,200.00 | - | 2,035,800 |
| Nov 12, 2025 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.20% | 2,579,100 |
| Nov 11, 2025 | 6,250.00 | 6,350.00 | 6,200.00 | 6,275.00 | 6,275.00 | 0.40% | 3,424,200 |
| Nov 10, 2025 | 6,200.00 | 6,375.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.81% | 3,788,400 |
| Nov 7, 2025 | 6,200.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | 3,221,400 |
| Nov 6, 2025 | 6,175.00 | 6,300.00 | 6,175.00 | 6,200.00 | 6,200.00 | 0.81% | 2,238,400 |
| Nov 5, 2025 | 6,100.00 | 6,200.00 | 6,075.00 | 6,150.00 | 6,150.00 | - | 1,882,100 |
| Nov 4, 2025 | 6,275.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.99% | 2,871,900 |
| Nov 3, 2025 | 6,350.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,275.00 | -1.18% | 2,888,200 |
| Oct 31, 2025 | 6,250.00 | 6,425.00 | 6,150.00 | 6,350.00 | 6,350.00 | 4.53% | 13,233,100 |
| Oct 30, 2025 | 5,975.00 | 6,075.00 | 5,925.00 | 6,075.00 | 6,075.00 | 1.67% | 3,170,300 |
| Oct 29, 2025 | 5,875.00 | 6,025.00 | 5,825.00 | 5,975.00 | 5,975.00 | 1.70% | 3,333,700 |
| Oct 28, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,875.00 | -1.26% | 4,002,900 |
| Oct 27, 2025 | 6,125.00 | 6,225.00 | 5,550.00 | 5,950.00 | 5,950.00 | -2.86% | 27,219,100 |
| Oct 24, 2025 | 6,175.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,125.00 | -0.81% | 3,078,800 |
| Oct 23, 2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,175.00 | 6,175.00 | 0.41% | 3,065,100 |
| Oct 22, 2025 | 6,075.00 | 6,275.00 | 6,075.00 | 6,150.00 | 6,150.00 | 1.23% | 5,935,000 |
| Oct 21, 2025 | 6,150.00 | 6,225.00 | 6,025.00 | 6,075.00 | 6,075.00 | -1.22% | 7,925,300 |
| Oct 20, 2025 | 6,075.00 | 6,225.00 | 6,050.00 | 6,150.00 | 6,150.00 | 2.50% | 5,477,700 |
| Oct 17, 2025 | 6,300.00 | 6,300.00 | 5,925.00 | 6,000.00 | 6,000.00 | -3.23% | 10,707,100 |
| Oct 16, 2025 | 6,275.00 | 6,325.00 | 6,175.00 | 6,200.00 | 6,200.00 | -1.20% | 5,313,000 |
| Oct 15, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,275.00 | 6,275.00 | 0.40% | 8,078,700 |
| Oct 14, 2025 | 6,450.00 | 6,625.00 | 6,100.00 | 6,250.00 | 6,250.00 | -2.72% | 17,648,100 |
| Oct 13, 2025 | 6,900.00 | 6,975.00 | 6,400.00 | 6,425.00 | 6,425.00 | -9.19% | 38,065,400 |
| Oct 10, 2025 | 7,225.00 | 7,325.00 | 7,000.00 | 7,075.00 | 7,075.00 | -2.08% | 13,858,700 |
| Oct 9, 2025 | 7,800.00 | 7,900.00 | 6,725.00 | 7,225.00 | 7,225.00 | -4.30% | 63,324,900 |