PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia
· Delayed Price · Currency is IDR 1,155.00
-40.00 (-3.35%)
At close: Dec 5, 2025
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,195.00 | 1,205.00 | 1,140.00 | 1,155.00 | 1,155.00 | -3.35% | 61,863,600 |
| Dec 4, 2025 | 1,055.00 | 1,195.00 | 1,050.00 | 1,195.00 | 1,195.00 | 16.02% | 164,777,000 |
| Dec 3, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.90% | 12,986,000 |
| Dec 2, 2025 | 1,025.00 | 1,075.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.94% | 34,998,600 |
| Dec 1, 2025 | 1,055.00 | 1,055.00 | 1,005.00 | 1,020.00 | 1,020.00 | -3.32% | 31,071,200 |
| Nov 28, 2025 | 1,095.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,055.00 | -3.21% | 22,491,000 |
| Nov 27, 2025 | 1,060.00 | 1,110.00 | 1,035.00 | 1,090.00 | 1,090.00 | 3.32% | 38,318,600 |
| Nov 26, 2025 | 1,055.00 | 1,075.00 | 1,010.00 | 1,055.00 | 1,055.00 | - | 37,168,300 |
| Nov 25, 2025 | 1,090.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.21% | 25,510,800 |
| Nov 24, 2025 | 1,085.00 | 1,130.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.46% | 25,608,600 |
| Nov 21, 2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 16,286,400 |
| Nov 20, 2025 | 1,080.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.93% | 23,773,200 |
| Nov 19, 2025 | 1,075.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 22,491,400 |
| Nov 18, 2025 | 1,145.00 | 1,145.00 | 1,075.00 | 1,075.00 | 1,075.00 | -6.11% | 32,776,600 |
| Nov 17, 2025 | 1,120.00 | 1,210.00 | 1,060.00 | 1,145.00 | 1,145.00 | 2.23% | 103,352,600 |
| Nov 14, 2025 | 1,155.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | -3.03% | 37,554,600 |
| Nov 13, 2025 | 1,185.00 | 1,200.00 | 1,145.00 | 1,155.00 | 1,155.00 | -2.12% | 35,043,300 |
| Nov 12, 2025 | 1,180.00 | 1,230.00 | 1,150.00 | 1,180.00 | 1,180.00 | - | 43,736,100 |
| Nov 11, 2025 | 1,220.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,180.00 | -3.28% | 63,170,900 |
| Nov 10, 2025 | 1,250.00 | 1,250.00 | 1,180.00 | 1,220.00 | 1,220.00 | -3.56% | 66,294,100 |
| Nov 7, 2025 | 1,300.00 | 1,380.00 | 1,200.00 | 1,265.00 | 1,265.00 | -1.94% | 109,456,700 |
| Nov 6, 2025 | 1,210.00 | 1,420.00 | 1,185.00 | 1,290.00 | 1,290.00 | 10.26% | 254,589,200 |
| Nov 5, 2025 | 1,165.00 | 1,235.00 | 1,110.00 | 1,170.00 | 1,170.00 | - | 80,401,200 |
| Nov 4, 2025 | 1,260.00 | 1,265.00 | 1,110.00 | 1,170.00 | 1,170.00 | -7.14% | 134,899,400 |
| Nov 3, 2025 | 1,320.00 | 1,355.00 | 1,230.00 | 1,260.00 | 1,260.00 | -4.18% | 68,804,400 |
| Oct 31, 2025 | 1,350.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.59% | 31,921,300 |
| Oct 30, 2025 | 1,350.00 | 1,435.00 | 1,325.00 | 1,350.00 | 1,350.00 | 2.66% | 75,809,300 |
| Oct 29, 2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,315.00 | 1,315.00 | -4.36% | 59,790,400 |
| Oct 28, 2025 | 1,510.00 | 1,510.00 | 1,305.00 | 1,375.00 | 1,375.00 | -9.84% | 89,146,100 |
| Oct 27, 2025 | 1,660.00 | 1,730.00 | 1,420.00 | 1,525.00 | 1,525.00 | -2.87% | 200,462,100 |
| Oct 24, 2025 | 1,450.00 | 1,640.00 | 1,385.00 | 1,570.00 | 1,570.00 | 18.49% | 402,295,300 |
| Oct 23, 2025 | 1,350.00 | 1,385.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.85% | 42,152,000 |
| Oct 22, 2025 | 1,405.00 | 1,440.00 | 1,295.00 | 1,350.00 | 1,350.00 | -3.91% | 73,438,200 |
| Oct 21, 2025 | 1,500.00 | 1,510.00 | 1,355.00 | 1,405.00 | 1,405.00 | -5.07% | 84,124,600 |
| Oct 20, 2025 | 1,440.00 | 1,560.00 | 1,205.00 | 1,480.00 | 1,480.00 | 4.59% | 317,253,900 |
| Oct 17, 2025 | 1,465.00 | 1,800.00 | 1,415.00 | 1,415.00 | 1,415.00 | -14.76% | 347,315,300 |
| Oct 16, 2025 | 1,630.00 | 1,660.00 | 1,550.00 | 1,660.00 | 1,660.00 | 24.81% | 285,580,800 |
| Oct 15, 2025 | 910.00 | 1,330.00 | 910.00 | 1,330.00 | 1,330.00 | 24.88% | 459,360,700 |
| Oct 14, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -14.80% | 11,101,400 |
| Oct 13, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -14.68% | 57,538,200 |
| Oct 10, 2025 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 1,465.00 | -14.83% | 192,053,700 |
| Oct 9, 2025 | 1,830.00 | 2,000.00 | 1,575.00 | 1,720.00 | 1,720.00 | -4.44% | 250,452,900 |
| Oct 8, 2025 | 1,875.00 | 1,955.00 | 1,350.00 | 1,800.00 | 1,800.00 | 15.02% | 642,025,800 |
| Oct 7, 2025 | 1,565.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 24.70% | 72,517,500 |
| Oct 6, 2025 | 1,145.00 | 1,255.00 | 1,140.00 | 1,255.00 | 1,255.00 | 24.88% | 106,775,200 |
| Oct 3, 2025 | 810.00 | 1,005.00 | 805.00 | 1,005.00 | 1,005.00 | 24.84% | 299,089,100 |
| Oct 2, 2025 | 735.00 | 805.00 | 735.00 | 805.00 | 805.00 | 9.52% | 54,768,600 |
| Oct 1, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 9.70% | 11,250,300 |
| Sep 30, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 9.84% | 15,283,900 |
| Sep 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9.91% | 76,238,400 |
| Sep 26, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -9.76% | 84,705,000 |
| Sep 25, 2025 | 680.00 | 680.00 | 615.00 | 615.00 | 615.00 | -9.56% | 81,584,500 |
| Sep 24, 2025 | 620.00 | 680.00 | 620.00 | 680.00 | 680.00 | 9.68% | 61,574,700 |
| Sep 11, 2025 | 520.00 | 620.00 | 520.00 | 620.00 | 620.00 | 25.00% | 680,746,000 |
| Sep 10, 2025 | 384.00 | 496.00 | 364.00 | 496.00 | 496.00 | 24.62% | 52,146,560,000 |
| Sep 9, 2025 | 500.00 | 555.00 | 386.00 | 398.00 | 398.00 | -11.95% | 698,647,100 |
| Sep 8, 2025 | 420.00 | 452.00 | 370.00 | 452.00 | 452.00 | 24.86% | 455,339,400 |
| Sep 4, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 24.83% | 18,547,100 |
| Sep 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 25.00% | 16,876,100 |
| Sep 2, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 7,402,200 |
| Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9.28% | 7,353,600 |
| Aug 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 9.60% | 23,264,800 |
| Aug 28, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 9.94% | 2,846,100 |
| Aug 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 4,887,000 |
| Aug 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 9.70% | 4,505,200 |
| Aug 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.84% | 12,032,300 |
| Aug 8, 2025 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 9.91% | 43,928,100 |
| Aug 7, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 9.90% | 28,651,800 |
| Aug 6, 2025 | 92.00 | 101.00 | 85.00 | 101.00 | 101.00 | 9.78% | 22,191,300 |
| Aug 5, 2025 | 112.00 | 112.00 | 92.00 | 92.00 | 92.00 | -9.80% | 41,917,600 |
| Aug 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 36,422,100 |
| Aug 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 13,298,700 |
| Jul 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 5,935,500 |
| Jul 30, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 9.86% | 17,937,500 |
| Jul 29, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 15,819,400 |
| Jul 28, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 14,839,700 |
| Jul 25, 2025 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 4.48% | 8,452,700 |
| Jul 24, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 2,586,000 |
| Jul 23, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 3,400,300 |
| Jul 22, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 4,262,200 |
| Jul 21, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 6,583,900 |
| Jul 18, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 4,194,500 |
| Jul 17, 2025 | 66.00 | 72.00 | 66.00 | 71.00 | 71.00 | 7.58% | 12,050,700 |
| Jul 16, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,309,300 |
| Jul 15, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 5,833,300 |
| Jul 14, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 11,510,600 |
| Jul 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 5,294,700 |
| Jul 10, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 6.25% | 9,659,500 |
| Jul 9, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | -3.03% | 7,145,200 |
| Jul 8, 2025 | 67.00 | 67.00 | 62.00 | 66.00 | 66.00 | -2.94% | 23,689,200 |
| Jul 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,064,900 |
| Jul 4, 2025 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 7.81% | 6,895,700 |
| Jul 3, 2025 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 10,897,500 |
| Jul 2, 2025 | 74.00 | 74.00 | 62.00 | 62.00 | 62.00 | -8.82% | 17,909,500 |
| Jul 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 6,636,600 |
| Jun 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 11,635,600 |
| Jun 26, 2025 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 39,002,800 |
| Jun 25, 2025 | 63.00 | 69.00 | 63.00 | 63.00 | 63.00 | -8.70% | 91,054,800 |
| Jun 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.21% | 3,769,700 |
| Jun 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -9.52% | 3,520,300 |