Cakra Buana Resources Energi PT Tbk (CBRE)

CBRE
🏛️ Indonesien →
1,005.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 50.00 50.00 50.00 50.00 0.0M
2023-12-28 50.00 50.00 50.00 50.00 0.0M
2023-12-27 50.00 50.00 50.00 50.00 0.0M
2023-12-22 50.00 50.00 50.00 50.00 0.0M
2023-12-21 50.00 50.00 50.00 50.00 0.1M
2023-12-20 50.00 50.00 50.00 50.00 0.0M
2023-12-19 50.00 50.00 50.00 50.00 0.0M
2023-12-18 50.00 50.00 50.00 50.00 0.1M
2023-12-15 50.00 50.00 50.00 50.00 0.0M
2023-12-14 50.00 50.00 50.00 50.00 0.0M
2023-12-13 50.00 50.00 50.00 50.00 0.0M
2023-12-12 50.00 50.00 50.00 50.00 0.0M
2023-12-11 50.00 50.00 50.00 50.00 0.0M
2023-12-08 50.00 50.00 50.00 50.00 0.0M
2023-12-07 50.00 50.00 50.00 50.00 0.0M
2023-12-06 50.00 50.00 50.00 50.00 0.0M
2023-12-05 50.00 50.00 50.00 50.00 0.1M
2023-12-04 50.00 50.00 50.00 50.00 0.2M
2023-12-01 50.00 50.00 50.00 50.00 0.1M
2023-11-30 50.00 50.00 50.00 50.00 0.1M
2023-11-29 50.00 50.00 50.00 50.00 0.9M
2023-11-28 50.00 50.00 50.00 50.00 0.0M
2023-11-27 50.00 50.00 50.00 50.00 0.1M
2023-11-24 50.00 50.00 50.00 50.00 0.9M
2023-11-23 50.00 50.00 50.00 50.00 0.2M
2023-11-22 50.00 50.00 50.00 50.00 0.7M
2023-11-21 50.00 50.00 50.00 50.00 0.3M
2023-11-20 50.00 50.00 50.00 50.00 0.1M
2023-11-17 50.00 50.00 50.00 50.00 0.5M
2023-11-16 50.00 51.00 50.00 50.00 6.8M
2023-11-15 51.00 51.00 50.00 50.00 5.9M
2023-11-14 51.00 51.00 50.00 50.00 0.8M
2023-11-13 50.00 50.00 50.00 50.00 0.7M
2023-11-10 50.00 50.00 50.00 50.00 0.1M
2023-11-09 50.00 50.00 50.00 50.00 0.1M
2023-11-08 50.00 50.00 50.00 50.00 0.0M
2023-11-07 51.00 51.00 50.00 50.00 3.1M
2023-11-06 50.00 54.00 50.00 50.00 33.3M
2023-11-03 50.00 50.00 50.00 50.00 0.6M
2023-11-02 50.00 50.00 50.00 50.00 0.4M
2023-11-01 50.00 50.00 50.00 50.00 1.8M
2023-10-31 50.00 50.00 50.00 50.00 0.4M
2023-10-30 50.00 50.00 50.00 50.00 0.0M
2023-10-27 50.00 50.00 50.00 50.00 0.0M
2023-10-26 50.00 50.00 50.00 50.00 0.0M
2023-10-25 50.00 50.00 50.00 50.00 0.2M
2023-10-24 50.00 50.00 50.00 50.00 0.1M
2023-10-23 50.00 50.00 50.00 50.00 0.1M
2023-10-20 50.00 50.00 50.00 50.00 0.1M
2023-10-19 50.00 50.00 50.00 50.00 0.0M
2023-10-18 50.00 50.00 50.00 50.00 0.1M
2023-10-17 50.00 50.00 50.00 50.00 0.2M
2023-10-16 50.00 50.00 50.00 50.00 1.6M
2023-10-13 50.00 50.00 50.00 50.00 0.0M
2023-10-12 50.00 50.00 50.00 50.00 0.3M
2023-10-11 50.00 50.00 50.00 50.00 0.2M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-09 50.00 50.00 50.00 50.00 0.1M
2023-10-06 50.00 50.00 50.00 50.00 0.1M
2023-10-05 50.00 50.00 50.00 50.00 0.2M
2023-10-04 50.00 50.00 50.00 50.00 2.8M
2023-10-03 50.00 50.00 50.00 50.00 0.2M
2023-10-02 50.00 50.00 50.00 50.00 0.1M
2023-09-29 50.00 50.00 50.00 50.00 0.2M
2023-09-27 50.00 50.00 50.00 50.00 0.1M
2023-09-26 50.00 50.00 50.00 50.00 0.2M
2023-09-25 50.00 50.00 50.00 50.00 0.1M
2023-09-22 50.00 50.00 50.00 50.00 0.0M
2023-09-21 50.00 50.00 50.00 50.00 0.1M
2023-09-20 50.00 50.00 50.00 50.00 0.1M
2023-09-19 50.00 50.00 50.00 50.00 0.1M
2023-09-18 50.00 50.00 50.00 50.00 0.7M
2023-09-15 50.00 50.00 50.00 50.00 0.1M
2023-09-14 50.00 50.00 50.00 50.00 0.1M
2023-09-13 50.00 50.00 50.00 50.00 1.4M
2023-09-12 50.00 50.00 50.00 50.00 0.1M
2023-09-11 50.00 50.00 50.00 50.00 0.0M
2023-09-08 50.00 50.00 50.00 50.00 0.2M
2023-09-07 50.00 50.00 50.00 50.00 0.5M
2023-09-06 50.00 50.00 50.00 50.00 1.4M
2023-09-05 50.00 50.00 50.00 50.00 0.2M
2023-09-04 50.00 50.00 50.00 50.00 0.9M
2023-09-01 50.00 50.00 50.00 50.00 0.2M
2023-08-31 50.00 50.00 50.00 50.00 0.9M
2023-08-30 50.00 51.00 50.00 50.00 7.6M
2023-08-29 50.00 50.00 50.00 50.00 1.1M
2023-08-28 50.00 50.00 50.00 50.00 0.6M
2023-08-25 50.00 50.00 50.00 50.00 0.2M
2023-08-24 50.00 50.00 50.00 50.00 0.5M
2023-08-23 50.00 50.00 50.00 50.00 0.0M
2023-08-22 50.00 50.00 50.00 50.00 0.2M
2023-08-21 50.00 50.00 50.00 50.00 0.1M
2023-08-18 50.00 50.00 50.00 50.00 0.2M
2023-08-16 50.00 50.00 50.00 50.00 0.3M
2023-08-15 50.00 50.00 50.00 50.00 0.1M
2023-08-14 50.00 50.00 50.00 50.00 1.3M
2023-08-11 50.00 50.00 50.00 50.00 0.2M
2023-08-10 50.00 50.00 50.00 50.00 0.5M
2023-08-09 50.00 51.00 50.00 50.00 1.7M
2023-08-08 50.00 53.00 50.00 50.00 33.4M
2023-08-07 50.00 51.00 50.00 50.00 9.3M
2023-08-04 50.00 53.00 50.00 50.00 30.9M
2023-08-03 50.00 50.00 50.00 50.00 0.1M
2023-08-02 50.00 50.00 50.00 50.00 0.4M
2023-08-01 50.00 50.00 50.00 50.00 0.8M
2023-07-31 50.00 50.00 50.00 50.00 0.3M
2023-07-28 50.00 50.00 50.00 50.00 0.1M
2023-07-27 50.00 50.00 50.00 50.00 0.1M
2023-07-26 50.00 50.00 50.00 50.00 0.2M
2023-07-25 50.00 50.00 50.00 50.00 0.1M
2023-07-24 50.00 50.00 50.00 50.00 0.6M
2023-07-21 50.00 50.00 50.00 50.00 1.9M
2023-07-20 50.00 50.00 50.00 50.00 0.3M
2023-07-18 50.00 50.00 50.00 50.00 0.4M
2023-07-17 50.00 50.00 50.00 50.00 1.4M
2023-07-14 50.00 50.00 50.00 50.00 0.3M
2023-07-13 50.00 50.00 50.00 50.00 0.5M
2023-07-12 50.00 51.00 50.00 50.00 0.9M
2023-07-11 50.00 51.00 50.00 50.00 3.4M
2023-07-10 51.00 51.00 50.00 50.00 7.5M
2023-07-07 50.00 51.00 50.00 50.00 6.1M
2023-07-06 51.00 51.00 50.00 50.00 16.8M
2023-07-05 51.00 54.00 50.00 50.00 36.3M
2023-07-04 51.00 51.00 50.00 51.00 7.4M
2023-07-03 53.00 55.00 50.00 50.00 75.7M
2023-06-27 53.00 57.00 51.00 53.00 131.1M
2023-06-26 50.00 54.00 50.00 52.00 83.0M
2023-06-23 50.00 50.00 50.00 50.00 4.1M
2023-06-22 50.00 50.00 50.00 50.00 0.1M
2023-06-21 50.00 50.00 50.00 50.00 2.2M
2023-06-20 50.00 50.00 50.00 50.00 0.1M
2023-06-19 50.00 50.00 50.00 50.00 0.3M
2023-06-16 50.00 50.00 50.00 50.00 0.2M
2023-06-15 50.00 50.00 50.00 50.00 0.2M
2023-06-14 50.00 50.00 50.00 50.00 1.1M
2023-06-13 50.00 50.00 50.00 50.00 2.2M
2023-06-12 50.00 50.00 50.00 50.00 0.9M
2023-06-09 50.00 50.00 50.00 50.00 0.9M
2023-06-08 50.00 50.00 50.00 50.00 1.4M
2023-06-07 50.00 50.00 50.00 50.00 0.3M
2023-06-06 50.00 50.00 50.00 50.00 0.8M
2023-06-05 50.00 50.00 50.00 50.00 1.5M
2023-05-31 50.00 50.00 50.00 50.00 0.7M
2023-05-30 50.00 50.00 50.00 50.00 1.9M
2023-05-29 50.00 50.00 50.00 50.00 0.4M
2023-05-26 50.00 50.00 50.00 50.00 0.2M
2023-05-25 50.00 50.00 50.00 50.00 0.3M
2023-05-24 50.00 50.00 50.00 50.00 0.4M
2023-05-23 50.00 50.00 50.00 50.00 0.5M
2023-05-22 50.00 50.00 50.00 50.00 0.4M
2023-05-19 50.00 50.00 50.00 50.00 0.2M
2023-05-17 50.00 50.00 50.00 50.00 1.1M
2023-05-16 50.00 50.00 50.00 50.00 1.4M
2023-05-15 50.00 51.00 50.00 50.00 14.7M
2023-05-12 50.00 50.00 50.00 50.00 1.7M
2023-05-11 50.00 51.00 50.00 50.00 3.1M
2023-05-10 50.00 50.00 50.00 50.00 4.1M
2023-05-09 50.00 51.00 50.00 50.00 4.9M
2023-05-08 50.00 51.00 50.00 50.00 8.7M
2023-05-05 50.00 51.00 50.00 50.00 8.8M
2023-05-04 50.00 51.00 50.00 50.00 25.7M
2023-05-03 50.00 51.00 50.00 51.00 12.6M
2023-05-02 50.00 51.00 50.00 50.00 10.6M
2023-04-28 52.00 52.00 50.00 50.00 9.0M
2023-04-27 51.00 53.00 50.00 52.00 54.1M
2023-04-26 50.00 51.00 50.00 50.00 11.7M
2023-04-18 51.00 51.00 50.00 50.00 18.8M
2023-04-17 51.00 52.00 50.00 51.00 59.2M
2023-04-14 53.00 55.00 50.00 51.00 38.5M
2023-04-13 54.00 57.00 53.00 53.00 29.4M
2023-04-12 53.00 56.00 53.00 54.00 29.6M
2023-04-11 55.00 57.00 53.00 53.00 80.5M
2023-04-10 60.00 61.00 56.00 56.00 46.4M
2023-04-06 57.00 64.00 56.00 60.00 176.0M
2023-04-05 57.00 59.00 55.00 57.00 93.9M
2023-04-04 54.00 60.00 53.00 56.00 188.3M
2023-04-03 55.00 57.00 52.00 54.00 48.8M
2023-03-31 55.00 59.00 54.00 55.00 100.3M
2023-03-30 59.00 60.00 55.00 56.00 109.7M
2023-03-29 60.00 64.00 58.00 58.00 77.6M
2023-03-28 63.00 70.00 58.00 60.00 444.0M
2023-03-27 51.00 67.00 50.00 61.00 718.1M
2023-03-24 50.00 53.00 50.00 50.00 322.8M
2023-03-21 50.00 51.00 50.00 50.00 233.8M
2023-03-20 50.00 50.00 50.00 50.00 44.4M
2023-03-17 50.00 50.00 50.00 50.00 38.9M
2023-03-16 50.00 50.00 50.00 50.00 21.4M
2023-03-15 50.00 50.00 50.00 50.00 32.9M
2023-03-14 50.00 51.00 50.00 50.00 20.6M
2023-03-13 51.00 52.00 50.00 50.00 19.1M
2023-03-10 52.00 52.00 51.00 51.00 38.7M
2023-03-09 50.00 53.00 50.00 52.00 81.9M
2023-03-08 53.00 54.00 52.00 53.00 37.7M
2023-03-07 54.00 57.00 52.00 55.00 68.5M
2023-03-06 55.00 56.00 52.00 54.00 49.4M
2023-03-03 57.00 57.00 54.00 55.00 35.5M
2023-03-02 56.00 61.00 55.00 57.00 73.7M
2023-03-01 62.00 62.00 56.00 56.00 52.7M
2023-02-28 57.00 66.00 57.00 60.00 79.8M
2023-02-24 64.00 64.00 60.00 61.00 105.3M
2023-02-23 64.00 66.00 64.00 64.00 13.6M
2023-02-22 74.00 74.00 68.00 68.00 177.5M
2023-02-21 70.00 79.00 69.00 73.00 172.6M
2023-02-20 75.00 76.00 69.00 69.00 58.3M
2023-02-17 79.00 81.00 74.00 74.00 78.2M
2023-02-16 70.00 81.00 70.00 79.00 84.2M
2023-02-15 75.00 80.00 75.00 75.00 82.3M
2023-02-14 80.00 85.00 80.00 80.00 56.8M
2023-02-13 89.00 92.00 82.00 85.00 90.9M
2023-02-10 79.00 98.00 79.00 88.00 158.0M
2023-02-09 84.00 90.00 84.00 84.00 14.2M
2023-02-08 96.00 100.00 90.00 90.00 46.6M
2023-02-07 89.00 101.00 89.00 96.00 115.6M
2023-02-06 93.00 99.00 93.00 95.00 18.4M
2023-02-03 94.00 102.00 94.00 98.00 30.5M
2023-02-02 102.00 104.00 96.00 101.00 39.5M
2023-02-01 96.00 102.00 96.00 101.00 49.9M
2023-01-31 93.00 107.00 93.00 96.00 86.1M
2023-01-30 99.00 104.00 99.00 99.00 91.7M
2023-01-27 106.00 113.00 106.00 106.00 124.1M
2023-01-26 113.00 116.00 113.00 113.00 16.4M
2023-01-25 130.00 130.00 121.00 121.00 51.8M
2023-01-24 139.00 141.00 129.00 130.00 58.8M
2023-01-20 126.00 143.00 126.00 136.00 260.6M
2023-01-19 135.00 135.00 135.00 135.00 14.4M
2023-01-18 158.00 166.00 145.00 145.00 103.8M
2023-01-17 138.00 164.00 138.00 155.00 390.7M
2023-01-16 148.00 148.00 148.00 148.00 11.3M
2023-01-13 159.00 171.00 159.00 159.00 113.1M
2023-01-12 170.00 174.00 170.00 170.00 17.1M
2023-01-11 202.00 242.00 182.00 182.00 449.0M
2023-01-10 160.00 195.00 140.00 195.00 328.5M
2023-01-09 144.00 145.00 144.00 145.00 65.3M