IDX · CBRE · stock
PT Cakra Buana Resources Energi Tbk (CBRE) stock price history
Every IDX trading session of PT Cakra Buana Resources Energi Tbk from Jan 9, 2023 to Nov 13, 2026: 915 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.
CBRE adjusted close, 2023 to 2026
- IDR 1,800
- All time high, 2025
- IDR 1,250
- 52 week high, IDR 324.00 low
- 915
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CBRE key facts
- PT Cakra Buana Resources Energi Tbk (CBRE) closed at IDR 464.00 on Nov 13, 2026 on IDX.
- CBRE's all time high close is IDR 1,800, set on Oct 8, 2025; its all time low close is IDR 13.00 on Apr 24, 2024.
- CBRE's 52 week range is IDR 324.00 to IDR 1,250.
- CBRE returned -59.8% over the year to Nov 13, 2026.
- Since Jan 9, 2023 CBRE returned +220%, +35.3% a year compounded.
- CBRE's deepest drawdown was -93.3% from Jan 10, 2023 to Apr 24, 2024.
- DataCedar holds 915 daily sessions of CBRE history from Jan 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CBRE price chart, 2023 to 2026
CBRE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.1% |
| 3 months | -31.3% |
| 6 months | -52.2% |
| Year to date | -52.7% |
| 1 year | -59.8% |
| 3 years | +828.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 9, 2023 | +220.0% |
| Compound annual growth, 3.8 years | +35.3% |
CBRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,800 on Oct 8, 2025
- All time low close
- IDR 13.00 on Apr 24, 2024
- 52 week high
- IDR 1,250 on Dec 16, 2025
- 52 week low
- IDR 324.00 on Nov 9, 2026
- Deepest drawdown
- -93.3% from Jan 10, 2023 to Apr 24, 2024, recovered Sep 1, 2025
- Best single session
- +34.5% on Jan 10, 2023
- Worst single session
- -26.0% on Mar 27, 2024
- Volatility, 1 year annualised
- 88.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2023
- 3.2×
- Best calendar year
- 2025, +5,058%
- Worst calendar year
- 2024, -62%
CBRE 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. 2023 starts on Jan 9, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 980.00 | IDR 1,075 | IDR 324.00 | IDR 464.00 | -52.7% | 4.3B | 208 |
| 2025 | IDR 19.00 | IDR 2,000 | IDR 18.00 | IDR 980.00 | +5,058% | 10.1B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 13.00 | IDR 19.00 | -62.0% | 234.3M | 237 |
| 2023 | IDR 144.00 | IDR 242.00 | IDR 50.00 | IDR 50.00 | n/a | 7.8B | 234 |
CBRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 464.00 | -13.3% |
| October 2026 | IDR 535.00 | -27.2% |
| September 2026 | IDR 735.00 | +3.5% |
| August 2026 | IDR 710.00 | +4.4% |
| July 2026 | IDR 680.00 | +15.3% |
| June 2026 | IDR 590.00 | -28.9% |
| May 2026 | IDR 830.00 | -8.3% |
| April 2026 | IDR 905.00 | +16.8% |
| March 2026 | IDR 775.00 | -3.7% |
| February 2026 | IDR 805.00 | -13.0% |
| January 2026 | IDR 925.00 | -5.6% |
| December 2025 | IDR 980.00 | -7.1% |
About the CBRE data
Daily bars. 915 sessions from Jan 9, 2023 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 9, 2023, 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%3ACBRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CBRE share price history
