PT Citra Buana Prasida Tbk (IDX:CBPE)
Indonesia
· Delayed Price · Currency is IDR 290.00
-14.00 (-4.61%)
At close: Mar 6, 2026
IDX:CBPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -4.61% | 8,500 |
| Mar 5, 2026 | 300.00 | 306.00 | 292.00 | 304.00 | 304.00 | 1.33% | 112,400 |
| Mar 4, 2026 | 296.00 | 302.00 | 282.00 | 300.00 | 300.00 | 1.35% | 140,700 |
| Mar 3, 2026 | 290.00 | 302.00 | 288.00 | 296.00 | 296.00 | 1.37% | 62,400 |
| Mar 2, 2026 | 300.00 | 302.00 | 290.00 | 292.00 | 292.00 | -3.95% | 426,500 |
| Feb 27, 2026 | 300.00 | 304.00 | 294.00 | 304.00 | 304.00 | 1.33% | 96,600 |
| Feb 26, 2026 | 294.00 | 300.00 | 288.00 | 300.00 | 300.00 | 2.04% | 196,900 |
| Feb 25, 2026 | 298.00 | 302.00 | 292.00 | 294.00 | 294.00 | -0.68% | 84,700 |
| Feb 24, 2026 | 298.00 | 304.00 | 294.00 | 296.00 | 296.00 | -0.67% | 139,800 |
| Feb 23, 2026 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -1.97% | 324,500 |
| Feb 20, 2026 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -1.30% | 69,000 |
| Feb 19, 2026 | 314.00 | 314.00 | 298.00 | 308.00 | 308.00 | -1.91% | 361,100 |
| Feb 18, 2026 | 326.00 | 326.00 | 300.00 | 314.00 | 314.00 | -3.68% | 1,416,600 |
| Feb 13, 2026 | 314.00 | 334.00 | 298.00 | 326.00 | 326.00 | 3.82% | 591,300 |
| Feb 12, 2026 | 302.00 | 352.00 | 290.00 | 314.00 | 314.00 | 7.53% | 5,349,700 |
| Feb 11, 2026 | 300.00 | 322.00 | 290.00 | 292.00 | 292.00 | -0.68% | 299,000 |
| Feb 10, 2026 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.34% | 27,900 |
| Feb 9, 2026 | 312.00 | 312.00 | 286.00 | 298.00 | 298.00 | 2.05% | 101,200 |
| Feb 6, 2026 | 322.00 | 322.00 | 286.00 | 292.00 | 292.00 | -8.18% | 422,200 |
| Feb 5, 2026 | 300.00 | 336.00 | 278.00 | 318.00 | 318.00 | 9.66% | 641,300 |
| Feb 4, 2026 | 310.00 | 310.00 | 282.00 | 290.00 | 290.00 | -4.61% | 128,800 |
| Feb 3, 2026 | 274.00 | 316.00 | 268.00 | 304.00 | 304.00 | 7.80% | 1,808,400 |
| Feb 2, 2026 | 282.00 | 290.00 | 256.00 | 282.00 | 282.00 | - | 289,800 |
| Jan 30, 2026 | 280.00 | 302.00 | 272.00 | 282.00 | 282.00 | 0.71% | 303,000 |
| Jan 29, 2026 | 286.00 | 310.00 | 256.00 | 280.00 | 280.00 | -2.10% | 557,600 |
| Jan 28, 2026 | 306.00 | 306.00 | 272.00 | 286.00 | 286.00 | -6.54% | 973,100 |
| Jan 27, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | -0.65% | 316,800 |
| Jan 26, 2026 | 304.00 | 314.00 | 302.00 | 308.00 | 308.00 | 0.65% | 314,200 |
| Jan 23, 2026 | 322.00 | 322.00 | 302.00 | 306.00 | 306.00 | -6.71% | 1,087,300 |
| Jan 22, 2026 | 378.00 | 378.00 | 328.00 | 328.00 | 328.00 | -14.58% | 6,425,200 |
| Jan 21, 2026 | 320.00 | 384.00 | 310.00 | 384.00 | 384.00 | 24.68% | 12,621,300 |
| Jan 20, 2026 | 304.00 | 318.00 | 304.00 | 308.00 | 308.00 | 0.65% | 373,500 |
| Jan 19, 2026 | 306.00 | 314.00 | 300.00 | 306.00 | 306.00 | - | 228,100 |
| Jan 15, 2026 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.92% | 298,300 |
| Jan 14, 2026 | 312.00 | 320.00 | 310.00 | 312.00 | 312.00 | - | 266,500 |
| Jan 13, 2026 | 312.00 | 380.00 | 300.00 | 312.00 | 312.00 | - | 8,115,000 |
| Jan 12, 2026 | 324.00 | 360.00 | 310.00 | 312.00 | 312.00 | -4.29% | 891,400 |
| Jan 9, 2026 | 322.00 | 326.00 | 314.00 | 326.00 | 326.00 | 1.88% | 274,700 |
| Jan 8, 2026 | 318.00 | 320.00 | 308.00 | 320.00 | 320.00 | 0.63% | 206,600 |
| Jan 7, 2026 | 316.00 | 318.00 | 290.00 | 318.00 | 318.00 | 0.63% | 177,700 |
| Jan 6, 2026 | 314.00 | 316.00 | 308.00 | 316.00 | 316.00 | 0.64% | 168,200 |
| Jan 5, 2026 | 310.00 | 314.00 | 298.00 | 314.00 | 314.00 | 1.95% | 188,800 |
| Jan 2, 2026 | 306.00 | 310.00 | 300.00 | 308.00 | 308.00 | 0.65% | 175,900 |
| Dec 30, 2025 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.66% | 76,200 |
| Dec 29, 2025 | 304.00 | 310.00 | 304.00 | 304.00 | 304.00 | - | 68,200 |
| Dec 24, 2025 | 302.00 | 312.00 | 300.00 | 304.00 | 304.00 | - | 54,800 |
| Dec 23, 2025 | 308.00 | 310.00 | 300.00 | 304.00 | 304.00 | -0.65% | 68,700 |
| Dec 22, 2025 | 308.00 | 320.00 | 306.00 | 306.00 | 306.00 | -2.55% | 96,300 |
| Dec 19, 2025 | 332.00 | 334.00 | 308.00 | 314.00 | 314.00 | -4.85% | 207,800 |
| Dec 18, 2025 | 328.00 | 334.00 | 316.00 | 330.00 | 330.00 | 1.85% | 203,500 |
| Dec 17, 2025 | 340.00 | 340.00 | 322.00 | 324.00 | 324.00 | -8.99% | 496,800 |
| Dec 16, 2025 | 318.00 | 356.00 | 292.00 | 356.00 | 356.00 | 11.95% | 409,400 |
| Dec 15, 2025 | 330.00 | 330.00 | 286.00 | 318.00 | 318.00 | 3.92% | 221,500 |
| Dec 12, 2025 | 318.00 | 326.00 | 302.00 | 306.00 | 306.00 | -3.77% | 350,100 |
| Dec 11, 2025 | 324.00 | 338.00 | 318.00 | 318.00 | 318.00 | -1.85% | 215,700 |
| Dec 10, 2025 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.71% | 232,700 |
| Dec 9, 2025 | 332.00 | 340.00 | 322.00 | 340.00 | 340.00 | 2.41% | 346,300 |
| Dec 8, 2025 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | - | 222,000 |
| Dec 5, 2025 | 334.00 | 336.00 | 326.00 | 332.00 | 332.00 | -0.60% | 183,700 |
| Dec 4, 2025 | 342.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.18% | 214,900 |
| Dec 3, 2025 | 334.00 | 338.00 | 328.00 | 338.00 | 338.00 | 0.60% | 423,900 |
| Dec 2, 2025 | 332.00 | 356.00 | 330.00 | 336.00 | 336.00 | 3.07% | 1,219,400 |
| Dec 1, 2025 | 344.00 | 344.00 | 326.00 | 326.00 | 326.00 | -5.23% | 948,300 |
| Nov 28, 2025 | 326.00 | 398.00 | 312.00 | 344.00 | 344.00 | 5.52% | 11,026,500 |
| Nov 27, 2025 | 322.00 | 330.00 | 304.00 | 326.00 | 326.00 | 1.24% | 499,600 |
| Nov 26, 2025 | 324.00 | 324.00 | 310.00 | 322.00 | 322.00 | - | 316,900 |
| Nov 25, 2025 | 320.00 | 332.00 | 316.00 | 322.00 | 322.00 | 0.63% | 352,800 |
| Nov 24, 2025 | 324.00 | 328.00 | 320.00 | 320.00 | 320.00 | -2.44% | 717,500 |
| Nov 21, 2025 | 326.00 | 328.00 | 316.00 | 328.00 | 328.00 | 1.23% | 255,600 |
| Nov 20, 2025 | 320.00 | 328.00 | 310.00 | 324.00 | 324.00 | 1.25% | 420,400 |
| Nov 19, 2025 | 400.00 | 400.00 | 318.00 | 320.00 | 320.00 | -10.11% | 8,472,300 |
| Nov 18, 2025 | 288.00 | 356.00 | 286.00 | 356.00 | 356.00 | 24.48% | 11,766,600 |
| Nov 17, 2025 | 284.00 | 286.00 | 272.00 | 286.00 | 286.00 | 2.88% | 1,746,900 |
| Nov 14, 2025 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 1.46% | 286,600 |
| Nov 13, 2025 | 272.00 | 284.00 | 270.00 | 274.00 | 274.00 | 1.48% | 389,100 |
| Nov 12, 2025 | 270.00 | 278.00 | 262.00 | 270.00 | 270.00 | - | 453,400 |
| Nov 11, 2025 | 272.00 | 278.00 | 270.00 | 270.00 | 270.00 | -0.74% | 256,800 |
| Nov 10, 2025 | 274.00 | 286.00 | 270.00 | 272.00 | 272.00 | -0.73% | 328,500 |
| Nov 7, 2025 | 292.00 | 298.00 | 272.00 | 274.00 | 274.00 | -5.52% | 690,300 |
| Nov 6, 2025 | 262.00 | 316.00 | 252.00 | 290.00 | 290.00 | 10.69% | 6,292,300 |
| Nov 5, 2025 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | -2.24% | 130,700 |
| Nov 4, 2025 | 272.00 | 280.00 | 258.00 | 268.00 | 268.00 | -0.74% | 447,800 |
| Nov 3, 2025 | 266.00 | 278.00 | 262.00 | 270.00 | 270.00 | 1.50% | 605,600 |
| Oct 31, 2025 | 278.00 | 290.00 | 260.00 | 266.00 | 266.00 | -4.32% | 1,460,200 |
| Oct 30, 2025 | 268.00 | 312.00 | 268.00 | 278.00 | 278.00 | 3.73% | 5,739,700 |
| Oct 29, 2025 | 250.00 | 308.00 | 250.00 | 268.00 | 268.00 | 8.06% | 15,276,100 |
| Oct 28, 2025 | 272.00 | 278.00 | 236.00 | 248.00 | 248.00 | -4.62% | 2,167,800 |
| Oct 27, 2025 | 300.00 | 370.00 | 256.00 | 260.00 | 260.00 | -12.16% | 18,337,200 |
| Oct 24, 2025 | 234.00 | 296.00 | 234.00 | 296.00 | 296.00 | 24.37% | 10,595,800 |
| Oct 23, 2025 | 232.00 | 250.00 | 228.00 | 238.00 | 238.00 | 2.59% | 738,300 |
| Oct 22, 2025 | 230.00 | 240.00 | 222.00 | 232.00 | 232.00 | 0.87% | 271,800 |
| Oct 21, 2025 | 226.00 | 274.00 | 200.00 | 230.00 | 230.00 | 1.77% | 2,710,300 |
| Oct 20, 2025 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 2.73% | 59,200 |
| Oct 17, 2025 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | -5.17% | 266,100 |
| Oct 16, 2025 | 238.00 | 238.00 | 224.00 | 232.00 | 232.00 | - | 164,800 |
| Oct 15, 2025 | 220.00 | 236.00 | 220.00 | 232.00 | 232.00 | 5.45% | 164,300 |
| Oct 14, 2025 | 222.00 | 238.00 | 220.00 | 220.00 | 220.00 | -1.79% | 176,800 |
| Oct 13, 2025 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | - | 365,300 |
| Oct 10, 2025 | 228.00 | 232.00 | 222.00 | 224.00 | 224.00 | -1.75% | 97,600 |
| Oct 9, 2025 | 224.00 | 234.00 | 222.00 | 228.00 | 228.00 | 2.70% | 233,000 |