Skip to main content
PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
9,400.00
+125.00 (1.35%)
At close: Dec 5, 2025

IDX:CBDK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259,375.009,775.009,300.009,400.009,400.001.35%22,524,000
Dec 4, 20259,100.009,450.008,900.009,275.009,275.003.34%28,761,900
Dec 3, 20259,000.009,100.008,625.008,975.008,975.000.84%31,027,000
Dec 2, 20258,625.009,325.008,600.008,900.008,900.004.40%70,418,200
Dec 1, 20257,900.008,775.007,900.008,525.008,525.008.95%65,067,000
Nov 28, 20257,200.008,075.007,125.007,825.007,825.0012.19%108,758,300
Nov 27, 20256,650.007,100.006,500.006,975.006,975.005.28%27,499,200
Nov 26, 20256,650.006,750.006,600.006,625.006,625.00-0.75%6,619,200
Nov 25, 20256,525.006,825.006,475.006,675.006,675.00-1.11%13,038,300
Nov 24, 20256,525.006,825.006,525.006,750.006,750.003.85%24,687,100
Nov 21, 20256,350.006,600.006,300.006,500.006,500.001.56%9,319,100
Nov 20, 20256,300.006,525.006,300.006,400.006,400.001.59%7,090,200
Nov 19, 20256,400.006,475.006,250.006,300.006,300.00-1.56%5,103,400
Nov 18, 20256,475.006,550.006,325.006,400.006,400.00-0.39%4,091,000
Nov 17, 20256,500.006,750.006,325.006,425.006,425.001.18%16,785,400
Nov 14, 20256,200.006,600.006,100.006,350.006,350.002.42%14,801,100
Nov 13, 20256,200.006,225.006,175.006,200.006,200.00-2,035,800
Nov 12, 20256,300.006,325.006,200.006,200.006,200.00-1.20%2,579,100
Nov 11, 20256,250.006,350.006,200.006,275.006,275.000.40%3,424,200
Nov 10, 20256,200.006,375.006,200.006,250.006,250.000.81%3,788,400
Nov 7, 20256,200.006,300.006,150.006,200.006,200.00-3,221,400
Nov 6, 20256,175.006,300.006,175.006,200.006,200.000.81%2,238,400
Nov 5, 20256,100.006,200.006,075.006,150.006,150.00-1,882,100
Nov 4, 20256,275.006,275.006,100.006,150.006,150.00-1.99%2,871,900
Nov 3, 20256,350.006,375.006,250.006,275.006,275.00-1.18%2,888,200
Oct 31, 20256,250.006,425.006,150.006,350.006,350.004.53%13,233,100
Oct 30, 20255,975.006,075.005,925.006,075.006,075.001.67%3,170,300
Oct 29, 20255,875.006,025.005,825.005,975.005,975.001.70%3,333,700
Oct 28, 20255,950.006,000.005,800.005,875.005,875.00-1.26%4,002,900
Oct 27, 20256,125.006,225.005,550.005,950.005,950.00-2.86%27,219,100
Oct 24, 20256,175.006,200.006,075.006,125.006,125.00-0.81%3,078,800
Oct 23, 20256,200.006,225.006,125.006,175.006,175.000.41%3,065,100
Oct 22, 20256,075.006,275.006,075.006,150.006,150.001.23%5,935,000
Oct 21, 20256,150.006,225.006,025.006,075.006,075.00-1.22%7,925,300
Oct 20, 20256,075.006,225.006,050.006,150.006,150.002.50%5,477,700
Oct 17, 20256,300.006,300.005,925.006,000.006,000.00-3.23%10,707,100
Oct 16, 20256,275.006,325.006,175.006,200.006,200.00-1.20%5,313,000
Oct 15, 20256,300.006,400.006,100.006,275.006,275.000.40%8,078,700
Oct 14, 20256,450.006,625.006,100.006,250.006,250.00-2.72%17,648,100
Oct 13, 20256,900.006,975.006,400.006,425.006,425.00-9.19%38,065,400
Oct 10, 20257,225.007,325.007,000.007,075.007,075.00-2.08%13,858,700
Oct 9, 20257,800.007,900.006,725.007,225.007,225.00-4.30%63,324,900
Oct 8, 20256,775.007,575.006,500.007,550.007,550.0013.53%49,496,800
Oct 7, 20256,675.006,775.006,650.006,650.006,650.00-0.37%8,469,300
Oct 6, 20256,700.006,825.006,625.006,675.006,675.00-0.37%13,506,100
Oct 3, 20256,850.006,850.006,650.006,700.006,700.00-1.47%6,379,100
Oct 2, 20256,550.006,825.006,500.006,800.006,800.003.82%12,576,500
Oct 1, 20256,850.006,850.006,500.006,550.006,550.00-3.32%11,938,000
Sep 30, 20256,800.006,950.006,625.006,775.006,775.00-0.37%16,504,000
Sep 29, 20256,650.006,975.006,650.006,800.006,800.002.64%21,342,300
Sep 26, 20256,375.006,725.006,350.006,625.006,625.004.33%19,728,900
Sep 25, 20256,650.006,650.006,325.006,350.006,350.00-4.51%16,066,000
Sep 24, 20256,150.006,775.006,050.006,650.006,650.008.13%41,134,800
Sep 23, 20256,175.006,300.006,150.006,150.006,150.00-0.40%4,167,100
Sep 22, 20256,075.006,200.006,050.006,175.006,175.001.65%7,690,000
Sep 19, 20256,075.006,100.006,025.006,075.006,075.000.41%2,083,700
Sep 18, 20256,150.006,150.006,050.006,050.006,050.00-1.22%3,155,500
Sep 17, 20256,075.006,175.006,075.006,125.006,125.000.82%4,620,400
Sep 16, 20256,150.006,200.006,050.006,075.006,075.00-1.22%2,858,600
Sep 15, 20256,125.006,150.006,025.006,150.006,150.000.82%6,851,600
Sep 12, 20256,075.006,125.006,000.006,100.006,100.000.83%4,823,300
Sep 11, 20256,150.006,175.006,025.006,050.006,050.00-4,644,500
Sep 10, 20256,025.006,225.006,025.006,050.006,050.000.41%5,837,700
Sep 9, 20255,975.006,175.005,950.006,025.006,025.000.42%7,540,700
Sep 8, 20256,300.006,350.006,000.006,000.006,000.00-4.38%11,900,300
Sep 4, 20256,425.006,450.006,250.006,275.006,275.00-1.18%5,785,100
Sep 3, 20256,800.006,975.006,325.006,350.006,350.00-3.05%33,880,600
Sep 2, 20256,400.006,675.006,325.006,550.006,550.004.80%9,169,400
Sep 1, 20256,125.006,425.006,025.006,250.006,250.00-3.10%10,048,700
Aug 29, 20256,550.006,575.006,200.006,450.006,450.00-3.01%20,984,700
Aug 28, 20256,800.006,825.006,625.006,650.006,650.00-1.85%7,162,000
Aug 27, 20256,575.006,900.006,575.006,775.006,775.003.83%24,994,300
Aug 26, 20256,975.006,975.006,425.006,525.006,525.00-4.74%22,998,300
Aug 25, 20256,050.007,150.006,025.006,850.006,850.0013.22%66,198,800
Aug 22, 20255,975.006,100.005,950.006,050.006,050.001.68%6,435,600
Aug 21, 20256,150.006,175.005,925.005,950.005,950.00-2.06%14,011,500
Aug 20, 20256,050.006,125.005,950.006,075.006,075.001.25%7,077,500
Aug 19, 20256,000.006,100.005,900.006,000.006,000.002.56%8,758,700
Aug 15, 20255,925.005,950.005,800.005,850.005,850.00-0.85%3,152,000
Aug 14, 20256,000.006,000.005,875.005,900.005,900.00-2,241,500
Aug 13, 20255,950.006,000.005,875.005,900.005,900.00-0.84%3,766,400
Aug 12, 20256,000.006,050.005,900.005,950.005,950.00-0.83%3,699,700
Aug 11, 20255,825.006,000.005,825.006,000.006,000.003.00%3,813,300
Aug 8, 20255,950.005,950.005,800.005,825.005,825.00-1.27%4,761,200
Aug 7, 20255,975.006,000.005,900.005,900.005,900.00-1.26%3,853,900
Aug 6, 20255,975.006,025.005,950.005,975.005,975.00-0.42%3,598,900
Aug 5, 20256,025.006,075.005,975.006,000.006,000.000.42%4,298,700
Aug 4, 20256,050.006,075.005,925.005,975.005,975.00-1.24%5,546,300
Aug 1, 20256,050.006,100.006,025.006,050.006,050.000.41%2,773,900
Jul 31, 20256,125.006,175.005,975.006,025.006,025.00-1.23%5,147,700
Jul 30, 20256,000.006,250.005,950.006,100.006,100.001.24%11,005,800
Jul 29, 20256,050.006,075.005,975.006,025.006,025.00-0.41%2,809,700
Jul 28, 20255,950.006,075.005,950.006,050.006,050.002.11%5,565,400
Jul 25, 20255,900.006,000.005,475.005,925.005,925.00-0.84%5,428,500
Jul 24, 20256,075.006,125.005,975.005,975.005,975.00-1.65%11,857,100
Jul 23, 20256,000.006,125.005,900.006,075.006,075.001.25%20,320,400
Jul 22, 20256,200.006,300.006,000.006,000.006,000.00-2.83%13,040,700
Jul 21, 20256,025.006,250.005,950.006,175.006,175.002.49%8,769,700
Jul 18, 20256,125.006,150.006,000.006,025.006,025.00-0.82%4,635,400
Jul 17, 20256,100.006,175.006,050.006,075.006,075.00-4,292,500