PT Cakra Buana Resources Energi Tbk (IDX:CBRE)
Indonesia
· Delayed Price · Currency is IDR 895.00
+60.00 (7.19%)
At close: Mar 6, 2026
IDX:CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 880.00 | 880.00 | 820.00 | 845.00 | - | 1.20% | 21,760,400 |
| Mar 5, 2026 | 800.00 | 890.00 | 800.00 | 835.00 | 835.00 | 6.37% | 18,435,700 |
| Mar 4, 2026 | 840.00 | 840.00 | 750.00 | 785.00 | 785.00 | -4.27% | 17,858,300 |
| Mar 3, 2026 | 760.00 | 850.00 | 760.00 | 820.00 | 820.00 | 8.61% | 23,252,100 |
| Mar 2, 2026 | 780.00 | 810.00 | 740.00 | 755.00 | 755.00 | -6.21% | 16,697,100 |
| Feb 27, 2026 | 780.00 | 805.00 | 765.00 | 805.00 | 805.00 | 1.90% | 5,525,100 |
| Feb 26, 2026 | 845.00 | 845.00 | 785.00 | 790.00 | 790.00 | -5.95% | 10,743,400 |
| Feb 25, 2026 | 860.00 | 875.00 | 815.00 | 840.00 | 840.00 | -1.75% | 8,869,500 |
| Feb 24, 2026 | 915.00 | 920.00 | 850.00 | 855.00 | 855.00 | -6.04% | 12,232,000 |
| Feb 23, 2026 | 875.00 | 950.00 | 860.00 | 910.00 | 910.00 | 5.81% | 23,935,400 |
| Feb 20, 2026 | 880.00 | 880.00 | 840.00 | 860.00 | 860.00 | -2.82% | 8,505,500 |
| Feb 19, 2026 | 885.00 | 895.00 | 865.00 | 885.00 | 885.00 | 1.14% | 8,226,300 |
| Feb 18, 2026 | 870.00 | 895.00 | 855.00 | 875.00 | 875.00 | 0.57% | 10,807,300 |
| Feb 13, 2026 | 865.00 | 880.00 | 835.00 | 870.00 | 870.00 | 0.58% | 6,257,100 |
| Feb 12, 2026 | 900.00 | 915.00 | 850.00 | 865.00 | 865.00 | -2.81% | 12,013,100 |
| Feb 11, 2026 | 850.00 | 915.00 | 850.00 | 890.00 | 890.00 | 4.71% | 14,926,800 |
| Feb 10, 2026 | 805.00 | 870.00 | 795.00 | 850.00 | 850.00 | -1.16% | 25,595,800 |
| Feb 9, 2026 | 735.00 | 910.00 | 735.00 | 860.00 | 860.00 | 17.01% | 37,924,200 |
| Feb 6, 2026 | 760.00 | 780.00 | 720.00 | 735.00 | 735.00 | -5.77% | 14,275,500 |
| Feb 5, 2026 | 785.00 | 810.00 | 770.00 | 780.00 | 780.00 | - | 11,088,300 |
| Feb 4, 2026 | 800.00 | 890.00 | 765.00 | 780.00 | 780.00 | -8.24% | 28,799,900 |
| Feb 3, 2026 | 790.00 | 855.00 | 720.00 | 850.00 | 850.00 | 7.59% | 15,515,200 |
| Feb 2, 2026 | 925.00 | 925.00 | 790.00 | 790.00 | 790.00 | -14.59% | 29,923,300 |
| Jan 30, 2026 | 885.00 | 930.00 | 880.00 | 925.00 | 925.00 | 5.71% | 18,594,800 |
| Jan 29, 2026 | 860.00 | 900.00 | 735.00 | 875.00 | 875.00 | 1.74% | 40,215,000 |
| Jan 28, 2026 | 845.00 | 905.00 | 780.00 | 860.00 | 860.00 | -4.44% | 40,392,100 |
| Jan 27, 2026 | 900.00 | 930.00 | 875.00 | 900.00 | 900.00 | - | 11,887,700 |
| Jan 26, 2026 | 925.00 | 960.00 | 895.00 | 900.00 | 900.00 | -2.17% | 17,000,400 |
| Jan 23, 2026 | 940.00 | 945.00 | 900.00 | 920.00 | 920.00 | -2.65% | 12,962,600 |
| Jan 22, 2026 | 970.00 | 990.00 | 940.00 | 945.00 | 945.00 | -2.58% | 11,593,500 |
| Jan 21, 2026 | 975.00 | 1,000.00 | 955.00 | 970.00 | 970.00 | -1.02% | 14,478,800 |
| Jan 20, 2026 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | -1.51% | 19,091,300 |
| Jan 19, 2026 | 945.00 | 1,030.00 | 945.00 | 995.00 | 995.00 | 5.85% | 35,365,300 |
| Jan 15, 2026 | 970.00 | 975.00 | 935.00 | 940.00 | 940.00 | -2.08% | 13,664,400 |
| Jan 14, 2026 | 920.00 | 975.00 | 910.00 | 960.00 | 960.00 | 4.92% | 27,342,700 |
| Jan 13, 2026 | 895.00 | 960.00 | 890.00 | 915.00 | 915.00 | 2.81% | 27,005,100 |
| Jan 12, 2026 | 945.00 | 955.00 | 855.00 | 890.00 | 890.00 | -5.82% | 74,810,400 |
| Jan 9, 2026 | 965.00 | 970.00 | 935.00 | 945.00 | 945.00 | -2.07% | 20,957,700 |
| Jan 8, 2026 | 985.00 | 1,000.00 | 955.00 | 965.00 | 965.00 | -2.53% | 17,968,100 |
| Jan 7, 2026 | 1,000.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | -0.50% | 21,183,000 |
| Jan 6, 2026 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | -1.00% | 18,384,800 |
| Jan 5, 2026 | 1,005.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | - | 21,439,100 |
| Jan 2, 2026 | 980.00 | 1,020.00 | 965.00 | 1,005.00 | 1,005.00 | 2.55% | 22,837,600 |
| Dec 30, 2025 | 995.00 | 1,005.00 | 965.00 | 980.00 | 980.00 | -1.01% | 13,278,600 |
| Dec 29, 2025 | 980.00 | 1,010.00 | 910.00 | 990.00 | 990.00 | 1.02% | 45,596,400 |
| Dec 24, 2025 | 1,035.00 | 1,040.00 | 965.00 | 980.00 | 980.00 | -5.31% | 40,982,500 |
| Dec 23, 2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.96% | 16,701,700 |
| Dec 22, 2025 | 1,070.00 | 1,090.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.42% | 21,285,800 |
| Dec 19, 2025 | 1,110.00 | 1,130.00 | 1,055.00 | 1,060.00 | 1,060.00 | -4.50% | 28,200,000 |
| Dec 18, 2025 | 1,200.00 | 1,215.00 | 1,095.00 | 1,110.00 | 1,110.00 | -7.11% | 53,302,100 |
| Dec 17, 2025 | 1,195.00 | 1,235.00 | 1,180.00 | 1,195.00 | 1,195.00 | 2.14% | 50,713,900 |
| Dec 16, 2025 | 1,135.00 | 1,250.00 | 1,110.00 | 1,170.00 | 1,170.00 | 5.41% | 103,589,100 |
| Dec 15, 2025 | 1,110.00 | 1,155.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.45% | 32,191,100 |
| Dec 12, 2025 | 1,090.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1.84% | 16,978,200 |
| Dec 11, 2025 | 1,100.00 | 1,140.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 27,040,700 |
| Dec 10, 2025 | 1,110.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | -1.35% | 27,452,000 |
| Dec 9, 2025 | 1,155.00 | 1,165.00 | 1,100.00 | 1,115.00 | 1,115.00 | -3.46% | 41,212,200 |
| Dec 8, 2025 | 1,170.00 | 1,210.00 | 1,150.00 | 1,155.00 | 1,155.00 | - | 40,023,100 |
| 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 |