Advertisement
U.S. Markets open in 1 hr 12 mins
S&P Futures
5,976.25 +18.00 (+0.30%) Dow Futures
43,992.00 +91.00 (+0.21%) Nasdaq Futures
20,989.00 +95.00 (+0.45%) Russell 2000 Futures
2,419.20 +13.40 (+0.56%) Crude Oil
71.37 -0.32 (-0.45%) Gold
2,684.00 +7.70 (+0.29%)
PT Cakra Buana Resources Energi Tbk (CBRE.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:10PM WIB
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,792,200 |
| Nov 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,782,900 |
| Nov 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,663,700 |
| Nov 04, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,047,100 |
| Nov 01, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 694,200 |
| Oct 31, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 146,900 |
| Oct 30, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 2,665,300 |
| Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 763,400 |
| Oct 28, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 280,700 |
| Oct 25, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,331,600 |
| Oct 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 229,600 |
| Oct 23, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 156,700 |
| Oct 22, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 149,500 |
| Oct 21, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 560,200 |
| Oct 18, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,572,000 |
| Oct 17, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5,188,500 |
| Oct 16, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 365,600 |
| Oct 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 464,000 |
| Oct 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 326,100 |
| Oct 11, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 683,600 |
| Oct 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,729,800 |
| Oct 09, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 505,400 |
| Oct 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 151,200 |
| Oct 07, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 114,400 |
| Oct 04, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,985,800 |
| Oct 03, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 317,900 |
| Oct 02, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 506,200 |
| Oct 01, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 657,100 |
| Sep 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,283,200 |
| Sep 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 323,500 |
| Sep 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 502,300 |
| Sep 25, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,047,600 |
| Sep 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 295,400 |
| Sep 23, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 743,600 |
| Sep 20, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 236,200 |
| Sep 19, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 665,700 |
| Sep 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 496,200 |
| Sep 17, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 395,600 |
| Sep 13, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 587,200 |
| Sep 12, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 7,287,200 |
| Sep 11, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 432,700 |
| Sep 10, 2024 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 717,600 |
| Sep 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 311,800 |
| Sep 06, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 830,000 |
| Sep 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,703,500 |
| Sep 04, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,493,900 |
| Sep 03, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2,468,900 |
| Sep 02, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 914,800 |
| Aug 30, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 559,500 |
| Aug 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,932,000 |
| Aug 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,896,100 |
| Aug 27, 2024 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | 2,624,800 |
| Aug 26, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 777,500 |
| Aug 23, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,566,900 |
| Aug 22, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 818,800 |
| Aug 21, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 447,700 |
| Aug 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 654,900 |
| Aug 19, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,117,200 |
| Aug 16, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 675,100 |
| Aug 15, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 482,200 |
| Aug 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 363,000 |
| Aug 13, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 715,600 |
| Aug 12, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 355,500 |
| Aug 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 707,700 |
| Aug 08, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,013,600 |
| Aug 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 934,600 |
| Aug 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 677,500 |
| Aug 05, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 1,661,800 |
| Aug 02, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,030,300 |
| Aug 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 629,100 |
| Jul 31, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 377,900 |
| Jul 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 327,100 |
| Jul 29, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 262,700 |
| Jul 26, 2024 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 153,300 |
| Jul 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 124,500 |
| Jul 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,823,100 |
| Jul 23, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 929,000 |
| Jul 22, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 828,800 |
| Jul 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 456,300 |
| Jul 18, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 269,900 |
| Jul 17, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 142,600 |
| Jul 16, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 1,314,900 |
| Jul 15, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 645,900 |
| Jul 12, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 128,900 |
| Jul 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 309,000 |
| Jul 10, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1,255,000 |
| Jul 09, 2024 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,297,800 |
| Jul 08, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 942,900 |
| Jul 05, 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 1,232,400 |
| Jul 04, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 856,200 |
| Jul 03, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,457,000 |
| Jul 02, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 595,000 |
| Jul 01, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 758,400 |
| Jun 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 513,600 |
| Jun 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 125,900 |
| Jun 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 647,400 |
| Jun 25, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 808,000 |
| Jun 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,650,500 |
| Jun 21, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 867,300 |
| Jun 20, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,037,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.