Stock listing
IDX:CBPE PT Citra Buana Prasida Tbk Saham
Follow PT Citra Buana Prasida Tbk into a list and get an email when it puts out news.
Share price · IDX:CBPE
480.00 IDR -12.00 (-2.4%)
Close on Oct 30, 2026
- Day range
- 474.00 – 484.00 IDROct 30, 2026
- Volume
- 29,900 sharesOct 30, 2026
- Market cap
- 651.0B IDRAt the close on Oct 30, 2026 · price × 1.36B shares outstanding
- 52-week range
- 234.00 – 670.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 161.4M IDRMedian day 153,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:CBPE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 480.00 | -12.00 | -2.4% | 480.00 | 484.00 | 474.00 | 29,900 | |
| 492.00 | +6.00 | +1.2% | 486.00 | 500.00 | 476.00 | 202,500 | |
| 486.00 | -10.00 | -2.0% | 500.00 | 510.00 | 484.00 | 118,700 | |
| 496.00 | -9.00 | -1.8% | 505.00 | 505.00 | 470.00 | 102,600 | |
| 505.00 | -15.00 | -2.9% | 545.00 | 625.00 | 494.00 | 445,900 | |
| 520.00 | +24.00 | +4.8% | 470.00 | 600.00 | 466.00 | 836,700 | |
| 496.00 | -19.00 | -3.7% | 480.00 | 545.00 | 480.00 | 277,600 | |
| 515.00 | -35.00 | -6.4% | 515.00 | 520.00 | 515.00 | 71,700 | |
| 550.00 | -40.00 | -6.8% | 550.00 | 550.00 | 550.00 | 31,300 | |
| 590.00 | -40.00 | -6.3% | 625.00 | 625.00 | 590.00 | 317,600 | |
| 630.00 | +125.00 | +24.8% | 505.00 | 630.00 | 430.00 | 153,300 | |
| 505.00 | -15.00 | -2.9% | 520.00 | 520.00 | 505.00 | 25,200 | |
| 520.00 | 0.00 | 0.0% | 525.00 | 535.00 | 510.00 | 35,100 | |
| 520.00 | -10.00 | -1.9% | 530.00 | 545.00 | 510.00 | 33,900 | |
| 530.00 | -25.00 | -4.5% | 555.00 | 555.00 | 525.00 | 242,700 | |
| 555.00 | +40.00 | +7.8% | 545.00 | 565.00 | 515.00 | 155,300 | |
| 515.00 | +5.00 | +1.0% | 490.00 | 620.00 | 490.00 | 435,200 | |
| 510.00 | +14.00 | +2.8% | 490.00 | 540.00 | 488.00 | 171,500 | |
| 496.00 | +4.00 | +0.8% | 490.00 | 510.00 | 490.00 | 39,800 | |
| 492.00 | -2.00 | -0.4% | 490.00 | 500.00 | 490.00 | 7,600 | |
| 494.00 | 0.00 | 0.0% | 494.00 | 494.00 | 490.00 | 3,700 | |
| 494.00 | -16.00 | -3.1% | 510.00 | 510.00 | 490.00 | 12,300 | |
| 510.00 | +5.00 | +1.0% | 510.00 | 515.00 | 490.00 | 60,700 | |
| 505.00 | -5.00 | -1.0% | 525.00 | 525.00 | 492.00 | 15,500 | |
| 510.00 | 0.00 | 0.0% | 492.00 | 535.00 | 480.00 | 100,100 | |
| 510.00 | -45.00 | -8.1% | 555.00 | 555.00 | 510.00 | 158,900 | |
| 555.00 | +61.00 | +12.3% | 490.00 | 580.00 | 486.00 | 745,300 | |
| 494.00 | -6.00 | -1.2% | 500.00 | 505.00 | 484.00 | 36,600 | |
| 500.00 | +2.00 | +0.4% | 494.00 | 525.00 | 484.00 | 77,400 | |
| 498.00 | -7.00 | -1.4% | 505.00 | 505.00 | 494.00 | 24,800 | |
| 505.00 | +9.00 | +1.8% | 496.00 | 540.00 | 482.00 | 248,100 | |
| 496.00 | 0.00 | 0.0% | 496.00 | 498.00 | 484.00 | 53,700 | |
| 496.00 | -9.00 | -1.8% | 492.00 | 500.00 | 492.00 | 24,600 | |
| 505.00 | +11.00 | +2.2% | 505.00 | 515.00 | 488.00 | 110,800 | |
| 494.00 | +10.00 | +2.1% | 484.00 | 515.00 | 484.00 | 56,100 | |
| 484.00 | -8.00 | -1.6% | 492.00 | 500.00 | 484.00 | 87,500 | |
| 492.00 | -2.00 | -0.4% | 494.00 | 545.00 | 486.00 | 115,500 | |
| 494.00 | -21.00 | -4.1% | 520.00 | 520.00 | 488.00 | 177,700 | |
| 515.00 | -5.00 | -1.0% | 520.00 | 535.00 | 500.00 | 148,800 | |
| 520.00 | -5.00 | -1.0% | 525.00 | 535.00 | 496.00 | 208,700 | |
| 525.00 | -25.00 | -4.5% | 575.00 | 585.00 | 510.00 | 607,400 | |
| 550.00 | +76.00 | +16.0% | 474.00 | 575.00 | 472.00 | 766,200 | |
| 474.00 | -8.00 | -1.7% | 480.00 | 480.00 | 452.00 | 212,500 | |
| 482.00 | -8.00 | -1.6% | 490.00 | 490.00 | 482.00 | 50,200 | |
| 490.00 | -20.00 | -3.9% | 510.00 | 510.00 | 482.00 | 92,200 | |
| 510.00 | -10.00 | -1.9% | 520.00 | 520.00 | 496.00 | 149,200 | |
| 520.00 | 0.00 | 0.0% | 530.00 | 530.00 | 510.00 | 169,400 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 545.00 | 510.00 | 227,400 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 520.00 | 0 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 535.00 | 510.00 | 46,900 | |
| 520.00 | -15.00 | -2.8% | 535.00 | 555.00 | 515.00 | 73,900 | |
| 535.00 | +10.00 | +1.9% | 530.00 | 580.00 | 510.00 | 276,300 | |
| 525.00 | -10.00 | -1.9% | 595.00 | 595.00 | 520.00 | 154,100 | |
| 535.00 | -45.00 | -7.8% | 575.00 | 575.00 | 520.00 | 254,200 | |
| 580.00 | 0.00 | 0.0% | 580.00 | 580.00 | 580.00 | 0 | |
| 580.00 | +45.00 | +8.4% | 510.00 | 580.00 | 505.00 | 100,900 | |
| 535.00 | 0.00 | 0.0% | 580.00 | 590.00 | 505.00 | 295,900 | |
| 535.00 | -10.00 | -1.8% | 510.00 | 595.00 | 488.00 | 338,100 | |
| 545.00 | -35.00 | -6.0% | 595.00 | 595.00 | 510.00 | 341,700 | |
| 580.00 | +15.00 | +2.7% | 600.00 | 670.00 | 540.00 | 1,477,800 | |
| 565.00 | +60.00 | +11.9% | 525.00 | 625.00 | 505.00 | 1,450,500 | |
| 505.00 | +65.00 | +14.8% | 456.00 | 550.00 | 446.00 | 4,158,200 | |
| 440.00 | +88.00 | +25.0% | 354.00 | 440.00 | 348.00 | 1,695,000 | |
| 352.00 | -8.00 | -2.2% | 360.00 | 380.00 | 332.00 | 457,200 | |
| 360.00 | +30.00 | +9.1% | 332.00 | 362.00 | 318.00 | 700,400 | |
| 330.00 | +28.00 | +9.3% | 302.00 | 338.00 | 300.00 | 1,078,900 | |
| 302.00 | -8.00 | -2.6% | 310.00 | 310.00 | 296.00 | 264,800 |
- Ticker
- IDX:CBPE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 530.00 (-4.5%) on Oct 12, 2026
Public Expose Report Disclosure - Annual
Jun 30, 2026
Closed 274.00 (-0.7%) on Jun 30, 2026
Advertisement Submission
Jun 29, 2026
Closed 274.00 (-0.7%) on Jun 30, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 29, 2026
Closed 274.00 (-0.7%) on Jun 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 274.00 (-0.7%) on Jun 30, 2026
Explanation on Request for Explanation of the Exchange
Jun 29, 2026
Closed 274.00 (-0.7%) on Jun 30, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 314.00 (+12.1%) on Jun 23, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 18, 2026
Closed 270.00 (-2.2%) on Jun 19, 2026
General Announcement Public Expose - Annual
Jun 10, 2026
Closed 262.00 (-6.4%) on Jun 11, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 284.00 (-5.3%) on Jun 3, 2026
PT Citra Buana Prasida Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Citra Buana Prasida Tbk.