Skip to main content
PT Bangun Kosambi Sukses Tbk (IDX:CBDK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,650.00
-20.00 (-0.43%)
Apr 29, 2026, 9:48 AM WIB

IDX:CBDK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,690.004,750.004,630.004,670.00-0.43%1,163,300
Apr 27, 20264,610.004,720.004,590.004,650.004,650.000.87%1,817,100
Apr 24, 20264,830.004,880.004,500.004,610.004,610.00-4.75%3,673,400
Apr 23, 20264,980.005,025.004,810.004,840.004,840.00-2.81%3,437,700
Apr 22, 20265,200.005,200.004,960.004,980.004,980.00-2.83%3,837,400
Apr 21, 20264,920.005,175.004,800.005,125.005,125.004.38%4,938,100
Apr 20, 20265,000.005,075.004,900.004,910.004,910.00-0.81%2,285,300
Apr 17, 20265,025.005,025.004,950.004,950.004,950.00-0.60%1,273,200
Apr 16, 20264,960.005,075.004,930.004,980.004,980.000.61%2,202,600
Apr 15, 20265,225.005,250.004,950.004,950.004,950.00-3.41%4,911,600
Apr 14, 20265,200.005,275.004,980.005,125.005,125.003.54%9,490,200
Apr 13, 20264,800.005,025.004,750.004,950.004,950.000.81%3,669,000
Apr 10, 20264,730.005,175.004,720.004,910.004,910.004.91%6,066,800
Apr 9, 20264,730.004,730.004,610.004,680.004,680.00-1.27%2,790,900
Apr 8, 20264,600.004,780.004,540.004,740.004,740.005.80%3,228,900
Apr 7, 20264,520.004,580.004,440.004,480.004,480.00-0.67%1,282,400
Apr 6, 20264,500.004,550.004,420.004,510.004,510.00-0.66%1,160,900
Apr 2, 20264,700.004,700.004,500.004,540.004,540.00-4.62%2,116,800
Apr 1, 20264,540.004,780.004,540.004,760.004,760.006.01%3,040,800
Mar 31, 20264,500.004,540.004,390.004,490.004,490.000.22%2,314,700
Mar 30, 20264,530.004,530.004,350.004,480.004,480.00-1.10%2,722,100
Mar 27, 20264,420.004,610.004,410.004,530.004,530.000.67%1,832,500
Mar 26, 20264,660.004,720.004,430.004,500.004,500.00-2.81%4,117,100
Mar 25, 20264,690.004,850.004,500.004,630.004,630.00-1.91%3,151,800
Mar 17, 20264,650.004,720.004,610.004,720.004,720.001.94%2,609,600
Mar 16, 20264,680.004,710.004,460.004,630.004,630.00-1.07%3,676,900
Mar 13, 20264,860.004,860.004,650.004,680.004,680.00-2.90%3,389,000
Mar 12, 20264,910.004,910.004,750.004,820.004,820.00-1.83%1,811,900
Mar 11, 20264,930.005,125.004,900.004,910.004,910.000.20%3,086,900
Mar 10, 20264,850.004,960.004,750.004,900.004,900.003.59%3,849,100
Mar 9, 20264,500.004,830.004,400.004,730.004,730.00-5.40%6,061,800
Mar 6, 20265,050.005,075.004,860.005,000.005,000.00-1.48%7,611,500
Mar 5, 20265,275.005,450.005,025.005,075.005,075.00-1.46%6,802,600
Mar 4, 20265,275.005,350.005,000.005,150.005,150.00-2.83%7,502,300
Mar 3, 20265,325.005,450.005,250.005,300.005,300.00-0.93%4,378,300
Mar 2, 20265,350.005,500.005,300.005,350.005,350.00-5.31%5,561,900
Feb 27, 20265,575.005,650.005,350.005,650.005,650.00-7,178,300
Feb 26, 20265,850.005,900.005,600.005,650.005,650.00-3.42%3,944,000
Feb 25, 20265,900.006,025.005,775.005,850.005,850.00-0.85%5,184,500
Feb 24, 20266,050.006,100.005,800.005,900.005,900.00-2.48%8,667,800
Feb 23, 20266,100.006,150.006,000.006,050.006,050.00-0.82%3,924,400
Feb 20, 20266,200.006,225.006,025.006,100.006,100.00-0.81%3,113,400
Feb 19, 20266,350.006,375.006,150.006,150.006,150.00-3.15%6,456,800
Feb 18, 20266,425.006,500.006,275.006,350.006,350.00-4,968,000
Feb 13, 20266,325.006,450.006,275.006,350.006,350.00-0.39%5,673,000
Feb 12, 20266,325.006,600.006,225.006,375.006,375.001.19%16,672,000
Feb 11, 20266,350.006,575.006,225.006,300.006,300.001.61%15,718,700
Feb 10, 20266,050.006,500.005,975.006,200.006,200.002.06%19,062,600
Feb 9, 20266,050.006,100.005,850.006,075.006,075.002.10%12,101,900
Feb 6, 20265,725.006,050.005,550.005,950.005,950.00-0.42%9,368,100
Feb 5, 20266,025.006,150.005,900.005,975.005,975.00-7,757,000
Feb 4, 20266,150.006,175.005,825.005,975.005,975.00-2.85%15,953,800
Feb 3, 20264,940.006,200.004,700.006,150.006,150.0023.49%27,326,800
Feb 2, 20265,825.005,825.004,970.004,980.004,980.00-14.51%35,234,700
Jan 30, 20266,100.006,300.005,700.005,825.005,825.00-2.10%21,999,900
Jan 29, 20265,950.006,350.005,325.005,950.005,950.00-4.80%38,623,000
Jan 28, 20266,250.006,700.006,250.006,250.006,250.00-14.68%27,030,300
Jan 27, 20267,325.007,375.007,150.007,325.007,325.000.34%7,586,300
Jan 26, 20267,975.008,000.007,300.007,300.007,300.00-7.59%12,074,900
Jan 23, 20267,700.007,900.007,400.007,900.007,900.002.93%10,523,600
Jan 22, 20267,675.008,050.007,650.007,675.007,675.000.99%14,400,700
Jan 21, 20268,025.008,050.007,600.007,600.007,600.00-4.70%9,263,200
Jan 20, 20267,825.008,225.007,800.007,975.007,975.00-14,754,900
Jan 19, 20267,625.008,250.007,550.007,975.007,975.004.59%26,719,900
Jan 15, 20268,000.008,000.007,500.007,625.007,625.00-4.09%18,913,800
Jan 14, 20267,300.008,000.007,050.007,950.007,950.009.66%29,585,300
Jan 13, 20267,100.007,300.006,900.007,250.007,250.002.11%8,307,300
Jan 12, 20267,175.007,400.006,875.007,100.007,100.00-1.05%18,014,500
Jan 9, 20267,550.007,550.007,100.007,175.007,175.00-4.97%16,239,900
Jan 8, 20267,575.007,850.007,525.007,550.007,550.00-0.33%10,972,800
Jan 7, 20267,800.007,875.007,475.007,575.007,575.00-2.26%15,553,800
Jan 6, 20267,975.008,000.007,675.007,750.007,750.00-1.59%15,217,600
Jan 5, 20268,525.008,525.007,725.007,875.007,875.00-7.35%34,612,400
Jan 2, 20268,850.008,900.008,400.008,500.008,500.00-2.86%11,785,200
Dec 30, 20258,650.008,900.008,525.008,750.008,750.001.16%5,248,100
Dec 29, 20258,700.008,800.008,550.008,650.008,650.00-0.57%6,835,900
Dec 24, 20258,700.008,875.008,325.008,700.008,700.00-0.57%9,038,200
Dec 23, 20259,100.009,100.008,700.008,750.008,750.00-1.96%6,804,100
Dec 22, 20258,975.009,400.008,750.008,925.008,925.000.85%19,058,100
Dec 19, 20258,900.009,000.008,550.008,850.008,850.000.28%6,962,300
Dec 18, 20259,325.009,375.008,725.008,825.008,825.00-4.85%17,332,400
Dec 17, 20259,350.009,650.009,150.009,275.009,275.00-0.27%21,374,100
Dec 16, 20258,725.009,400.008,525.009,300.009,300.006.59%18,731,300
Dec 15, 20258,750.009,175.008,500.008,725.008,725.000.29%14,330,400
Dec 12, 20258,550.008,950.008,475.008,700.008,700.002.65%13,648,800
Dec 11, 20258,750.008,825.008,375.008,475.008,475.00-2.02%15,328,700
Dec 10, 20258,975.009,050.007,900.008,650.008,650.00-3.62%81,587,000
Dec 9, 20259,525.009,600.008,925.008,975.008,975.00-4.77%19,145,400
Dec 8, 20259,400.009,550.009,100.009,425.009,425.000.27%12,886,200
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