Stock listing
IDX:CBRE PT Cakra Buana Resources Energi Tbk Saham
Follow PT Cakra Buana Resources Energi Tbk into a list and get an email when it puts out news.
Share price · IDX:CBRE
525.00 IDR -10.00 (-1.9%)
Close on Nov 2, 2026
- Day range
- 498.00 – 595.00 IDRNov 2, 2026
- Volume
- 40.61M sharesNov 2, 2026
- Market cap
- 2.38T IDRAt the close on Nov 2, 2026 · price × 4.54B shares outstanding
- 52-week range
- 498.00 – 1,420.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 10.67B IDRMedian day 10.15M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:CBRE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 525.00 | -10.00 | -1.9% | 498.00 | 595.00 | 498.00 | 40,610,200 | |
| 535.00 | -40.00 | -7.0% | 540.00 | 565.00 | 535.00 | 12,812,800 | |
| 575.00 | -40.00 | -6.5% | 615.00 | 620.00 | 575.00 | 19,482,500 | |
| 615.00 | -25.00 | -3.9% | 635.00 | 650.00 | 610.00 | 9,473,400 | |
| 640.00 | -35.00 | -5.2% | 670.00 | 685.00 | 630.00 | 12,465,300 | |
| 675.00 | +5.00 | +0.7% | 670.00 | 695.00 | 660.00 | 8,279,100 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 690.00 | 670.00 | 10,728,700 | |
| 670.00 | 0.00 | 0.0% | 665.00 | 685.00 | 625.00 | 12,172,900 | |
| 670.00 | -35.00 | -5.0% | 700.00 | 710.00 | 660.00 | 15,393,600 | |
| 705.00 | +140.00 | +24.8% | 530.00 | 705.00 | 530.00 | 42,066,000 | |
| 565.00 | -40.00 | -6.6% | 565.00 | 565.00 | 565.00 | 1,603,900 | |
| 605.00 | -105.00 | -14.8% | 605.00 | 605.00 | 605.00 | 12,353,200 | |
| 710.00 | -20.00 | -2.7% | 715.00 | 720.00 | 705.00 | 8,943,100 | |
| 730.00 | +15.00 | +2.1% | 715.00 | 745.00 | 710.00 | 7,137,700 | |
| 715.00 | +15.00 | +2.1% | 700.00 | 715.00 | 685.00 | 4,876,600 | |
| 700.00 | -20.00 | -2.8% | 720.00 | 735.00 | 690.00 | 13,741,400 | |
| 720.00 | +5.00 | +0.7% | 710.00 | 730.00 | 710.00 | 6,640,400 | |
| 715.00 | -25.00 | -3.4% | 730.00 | 740.00 | 715.00 | 7,405,700 | |
| 740.00 | -5.00 | -0.7% | 745.00 | 750.00 | 725.00 | 8,401,200 | |
| 745.00 | +20.00 | +2.8% | 725.00 | 750.00 | 720.00 | 8,251,900 | |
| 725.00 | +10.00 | +1.4% | 715.00 | 730.00 | 705.00 | 8,553,100 | |
| 715.00 | 0.00 | 0.0% | 715.00 | 735.00 | 705.00 | 9,585,000 | |
| 715.00 | -20.00 | -2.7% | 735.00 | 745.00 | 710.00 | 15,894,500 | |
| 735.00 | -20.00 | -2.6% | 755.00 | 765.00 | 730.00 | 12,029,300 | |
| 755.00 | -40.00 | -5.0% | 795.00 | 800.00 | 730.00 | 28,227,700 | |
| 795.00 | +60.00 | +8.2% | 745.00 | 805.00 | 730.00 | 42,341,100 | |
| 735.00 | -15.00 | -2.0% | 750.00 | 765.00 | 730.00 | 9,119,200 | |
| 750.00 | -20.00 | -2.6% | 770.00 | 775.00 | 745.00 | 10,083,200 | |
| 770.00 | +10.00 | +1.3% | 765.00 | 790.00 | 755.00 | 20,622,300 | |
| 760.00 | 0.00 | 0.0% | 760.00 | 775.00 | 730.00 | 16,724,500 | |
| 760.00 | +35.00 | +4.8% | 730.00 | 775.00 | 725.00 | 25,728,500 | |
| 725.00 | +5.00 | +0.7% | 720.00 | 730.00 | 715.00 | 6,256,800 | |
| 720.00 | +10.00 | +1.4% | 705.00 | 725.00 | 705.00 | 7,448,800 | |
| 710.00 | +5.00 | +0.7% | 705.00 | 725.00 | 700.00 | 5,669,600 | |
| 705.00 | -35.00 | -4.7% | 745.00 | 750.00 | 705.00 | 9,554,500 | |
| 740.00 | +5.00 | +0.7% | 735.00 | 740.00 | 710.00 | 11,113,800 | |
| 735.00 | +5.00 | +0.7% | 730.00 | 745.00 | 695.00 | 23,817,600 | |
| 730.00 | -20.00 | -2.7% | 765.00 | 775.00 | 730.00 | 20,663,300 | |
| 750.00 | -5.00 | -0.7% | 760.00 | 770.00 | 750.00 | 9,041,300 | |
| 755.00 | +15.00 | +2.0% | 750.00 | 770.00 | 730.00 | 15,937,900 | |
| 740.00 | -30.00 | -3.9% | 770.00 | 780.00 | 735.00 | 22,089,400 | |
| 770.00 | +55.00 | +7.7% | 720.00 | 795.00 | 715.00 | 68,548,900 | |
| 715.00 | +5.00 | +0.7% | 705.00 | 745.00 | 685.00 | 28,029,400 | |
| 710.00 | 0.00 | 0.0% | 775.00 | 815.00 | 700.00 | 98,854,700 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 715.00 | 690.00 | 11,630,600 | |
| 710.00 | +10.00 | +1.4% | 685.00 | 725.00 | 685.00 | 16,592,100 | |
| 700.00 | +10.00 | +1.4% | 690.00 | 700.00 | 680.00 | 9,450,400 | |
| 690.00 | +30.00 | +4.5% | 660.00 | 690.00 | 655.00 | 6,990,000 | |
| 660.00 | -30.00 | -4.3% | 690.00 | 695.00 | 655.00 | 16,329,300 | |
| 690.00 | 0.00 | 0.0% | 690.00 | 690.00 | 690.00 | 0 | |
| 690.00 | -15.00 | -2.1% | 705.00 | 725.00 | 685.00 | 23,246,900 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 715.00 | 700.00 | 6,917,600 | |
| 705.00 | +20.00 | +2.9% | 700.00 | 715.00 | 695.00 | 6,613,900 | |
| 685.00 | -5.00 | -0.7% | 690.00 | 705.00 | 680.00 | 10,958,400 | |
| 690.00 | -5.00 | -0.7% | 695.00 | 715.00 | 685.00 | 14,062,800 | |
| 695.00 | 0.00 | 0.0% | 695.00 | 695.00 | 695.00 | 0 | |
| 695.00 | +20.00 | +3.0% | 675.00 | 700.00 | 675.00 | 9,142,700 | |
| 675.00 | -5.00 | -0.7% | 685.00 | 695.00 | 660.00 | 7,065,200 | |
| 680.00 | +15.00 | +2.3% | 665.00 | 685.00 | 660.00 | 4,932,100 | |
| 665.00 | -15.00 | -2.2% | 680.00 | 685.00 | 660.00 | 5,485,900 | |
| 680.00 | -5.00 | -0.7% | 685.00 | 690.00 | 680.00 | 7,553,700 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 690.00 | 680.00 | 8,791,800 | |
| 685.00 | -5.00 | -0.7% | 690.00 | 705.00 | 665.00 | 17,138,100 | |
| 690.00 | +10.00 | +1.5% | 680.00 | 700.00 | 680.00 | 8,083,400 | |
| 680.00 | +5.00 | +0.7% | 675.00 | 690.00 | 655.00 | 8,982,900 | |
| 675.00 | -5.00 | -0.7% | 685.00 | 710.00 | 675.00 | 10,211,700 |
- Ticker
- IDX:CBRE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
PRESS RELEASE- Update On The Implementation Of The Preemptive Rights Issue (PMHMETD) Of PT Cakra Buana Resources Energi Tbk
Latest news
PRESS RELEASE- Update On The Implementation Of The Preemptive Rights Issue (PMHMETD) Of PT Cakra Buana Resources Energi Tbk
Oct 30, 2026
Closed 535.00 (-7.0%) on Oct 30, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Oct 20, 2026
Closed 670.00 (-5.0%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 720.00 (+0.7%) on Oct 9, 2026
Signing of the Credit Agreement for the Term Loan (CO) Facility and the Working Capital Credit Facility with Bank BRI
Oct 8, 2026
Closed 720.00 (+0.7%) on Oct 9, 2026
Information Disclosure Response to the Breach of Contract Lawsuit
Sep 3, 2026
Closed 770.00 (+7.7%) on Sep 4, 2026
Summary Prospectus for Limited Public Offering to the Company's Shareholders in Order to Increase Capital by Providing Pre-emptive Rights I(PMHMETD I
Sep 1, 2026
Closed 710.00 (0.0%) on Sep 2, 2026
Report of ownership or any changes in share ownership of public companies
Aug 12, 2026
Closed 675.00 (-0.7%) on Aug 13, 2026
Press release / disclosure of information on the progress of the rights issue proces
Aug 6, 2026
Closed 685.00 (-0.7%) on Aug 6, 2026
Press release / disclosure of information financial performance for the first half of 2026
Aug 5, 2026
Closed 685.00 (-0.7%) on Aug 6, 2026
Press release / information disclosure / corporate update
Jul 6, 2026
Closed 715.00 (+2.1%) on Jul 6, 2026
PT Cakra Buana Resources Energi Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Cakra Buana Resources Energi Tbk.