IDX · CBDK · stock
PT Bangun Kosambi Sukses Tbk (CBDK) stock price history
Every IDX trading session of PT Bangun Kosambi Sukses Tbk from Jan 13, 2025 to Nov 13, 2026: 437 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CBDK adjusted close, 2025 to 2026
- IDR 10,428
- All time high, 2025
- IDR 9,762
- 52 week high, IDR 2,640 low
- 437
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CBDK key facts
- PT Bangun Kosambi Sukses Tbk (CBDK) closed at IDR 2,780 on Nov 13, 2026 on IDX.
- CBDK's all time high close is IDR 10,428, set on Jan 17, 2025; its all time low close is IDR 2,700 on Nov 9, 2026.
- CBDK's 52 week range is IDR 2,640 to IDR 9,762.
- CBDK returned -55.1% over the year to Nov 13, 2026.
- Since Jan 13, 2025 CBDK returned -45%, -27.9% a year compounded.
- CBDK's deepest drawdown was -74.1% from Jan 20, 2025 to Nov 9, 2026.
- DataCedar holds 437 daily sessions of CBDK history from Jan 13, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CBDK price chart, 2025 to 2026
CBDK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.0% |
| 3 months | -23.0% |
| 6 months | -37.4% |
| Year to date | -68.2% |
| 1 year | -55.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 13, 2025 | -45.1% |
| Compound annual growth, 1.8 years | -27.9% |
CBDK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 10,428 on Jan 17, 2025
- All time low close
- IDR 2,700 on Nov 9, 2026
- 52 week high
- IDR 9,762 on Dec 5, 2025
- 52 week low
- IDR 2,640 on Nov 12, 2026
- Deepest drawdown
- -74.1% from Jan 20, 2025 to Nov 9, 2026, not yet recovered
- Best single session
- +23.5% on Feb 3, 2026
- Worst single session
- -19.9% on Jan 23, 2025
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 42%
CBDK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 13, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 8,838 | IDR 8,888 | IDR 2,640 | IDR 2,780 | -68.2% | 1B | 208 |
| 2025 | IDR 5,064 | IDR 11,426 | IDR 4,291 | IDR 8,738 | n/a | 3.3B | 229 |
CBDK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 2,780 | -4.1% |
| October 2026 | IDR 2,900 | -12.9% |
| September 2026 | IDR 3,330 | -11.9% |
| August 2026 | IDR 3,780 | -0.3% |
| July 2026 | IDR 3,790 | +13.5% |
| June 2026 | IDR 3,340 | -13.1% |
| May 2026 | IDR 3,845 | -16.8% |
| April 2026 | IDR 4,624 | +3.1% |
| March 2026 | IDR 4,484 | -20.5% |
| February 2026 | IDR 5,642 | -3.0% |
| January 2026 | IDR 5,817 | -33.4% |
| December 2025 | IDR 8,738 | +11.8% |
About the CBDK data
Daily bars. 437 sessions from Jan 13, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACBDK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- CARS PT Industri dan Perdagangan Bintraco Dharma Tbk
- CASA PT Capital Financial Indonesia Tbk
- CASH PT Cashlez Worldwide Indonesia Tbk
- CASS PT Cahaya Aero Services Tbk
- CBPE PT Citra Buana Prasida Tbk
- CBRE PT Cakra Buana Resources Energi Tbk
- CBUT PT Citra Borneo Utama Tbk
- CCSI PT Communication Cable Systems Indonesia Tbk
Common questions
CBDK share price history
