Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CBAPJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 103.70 | -0.21 | -0.20% | 103.921 | 104.00 | 103.70 | 9,373 |
| May 21 2024 | 103.91 | -0.22 | -0.21% | 104.12 | 104.15 | 103.00 | 4,522 |
| May 20 2024 | 104.13 | 0.63 | 0.61% | 103.99 | 104.13 | 103.40 | 10,890 |
| May 17 2024 | 103.50 | -0.75 | -0.72% | 103.61 | 104.00 | 103.50 | 3,099 |
| May 16 2024 | 104.25 | -0.05 | -0.05% | 104.30 | 104.44 | 104.07 | 5,034 |
| May 15 2024 | 104.30 | -0.09 | -0.09% | 104.54 | 104.55 | 104.07 | 6,186 |
| May 14 2024 | 104.39 | -0.61 | -0.58% | 104.45 | 104.60 | 104.00 | 46,822 |
| May 13 2024 | 105.00 | 0.37 | 0.36% | 104.65 | 105.00 | 104.45 | 11,888 |
| May 10 2024 | 104.627 | 0.13 | 0.12% | 104.40 | 105.00 | 104.00 | 10,283 |
| May 09 2024 | 104.50 | 0.10 | 0.10% | 104.50 | 104.80 | 104.40 | 11,731 |
| May 08 2024 | 104.40 | 0.14 | 0.13% | 104.20 | 104.49 | 104.16 | 10,072 |
| May 07 2024 | 104.26 | 0.01 | 0.01% | 104.24 | 104.45 | 104.18 | 12,855 |
| May 06 2024 | 104.25 | 0.05 | 0.05% | 104.30 | 104.30 | 103.96 | 7,976 |
| May 03 2024 | 104.20 | -0.14 | -0.13% | 104.34 | 104.40 | 104.00 | 11,583 |
| May 02 2024 | 104.34 | 0.34 | 0.33% | 104.32 | 104.40 | 104.00 | 7,613 |
| May 01 2024 | 104.00 | 0.17 | 0.16% | 103.84 | 104.34 | 103.84 | 13,087 |
| Apr 30 2024 | 103.83 | 0.38 | 0.37% | 103.20 | 103.90 | 103.20 | 7,706 |
| Apr 29 2024 | 103.45 | 0.30 | 0.29% | 103.00 | 103.97 | 103.00 | 6,137 |
| Apr 26 2024 | 103.15 | 0.63 | 0.61% | 102.53 | 103.15 | 102.52 | 11,829 |
| Apr 24 2024 | 102.52 | -0.62 | -0.60% | 103.00 | 103.05 | 102.52 | 7,321 |
| Apr 23 2024 | 103.14 | -0.81 | -0.78% | 103.95 | 103.95 | 102.81 | 5,269 |
| Apr 22 2024 | 103.95 | 0.20 | 0.19% | 103.89 | 104.00 | 103.60 | 8,728 |
| Apr 19 2024 | 103.75 | 0.00 | 0.00% | 103.70 | 103.89 | 103.50 | 16,830 |
| Apr 18 2024 | 103.75 | 0.03 | 0.03% | 103.74 | 103.891 | 103.699 | 8,769 |
| Apr 17 2024 | 103.72 | 0.07 | 0.07% | 103.65 | 103.72 | 103.44 | 11,503 |
| Apr 16 2024 | 103.65 | 0.10 | 0.10% | 103.64 | 103.80 | 103.62 | 5,464 |
| Apr 15 2024 | 103.55 | 0.40 | 0.39% | 103.15 | 103.55 | 103.15 | 7,159 |
| Apr 12 2024 | 103.15 | -0.17 | -0.16% | 103.48 | 103.50 | 103.15 | 7,306 |
| Apr 11 2024 | 103.32 | 0.08 | 0.08% | 103.20 | 103.499 | 103.19 | 17,264 |
| Apr 10 2024 | 103.24 | 0.24 | 0.23% | 103.15 | 103.25 | 102.80 | 15,848 |
| Apr 09 2024 | 103.00 | -0.21 | -0.20% | 103.10 | 103.24 | 102.81 | 14,665 |
| Apr 08 2024 | 103.21 | 0.31 | 0.30% | 102.90 | 103.28 | 102.80 | 8,601 |
| Apr 05 2024 | 102.90 | 0.48 | 0.47% | 102.60 | 102.90 | 102.50 | 15,656 |
| Apr 04 2024 | 102.42 | 0.02 | 0.02% | 102.15 | 102.84 | 102.15 | 9,161 |
| Apr 03 2024 | 102.40 | -0.40 | -0.39% | 102.80 | 102.95 | 102.28 | 14,325 |
| Apr 02 2024 | 102.80 | 0.45 | 0.44% | 102.86 | 102.86 | 102.40 | 11,170 |
| Mar 28 2024 | 102.35 | 0.05 | 0.05% | 102.45 | 102.78 | 102.22 | 6,710 |
| Mar 27 2024 | 102.30 | -0.17 | -0.17% | 102.17 | 102.49 | 102.05 | 6,642 |
| Mar 26 2024 | 102.47 | 0.06 | 0.06% | 102.17 | 102.60 | 102.05 | 21,970 |
| Mar 25 2024 | 102.41 | 0.46 | 0.45% | 101.91 | 102.43 | 101.85 | 7,997 |
| Mar 22 2024 | 101.95 | 0.01 | 0.01% | 101.89 | 101.99 | 101.70 | 6,917 |
| Mar 21 2024 | 101.94 | 0.43 | 0.42% | 101.50 | 101.97 | 101.50 | 14,451 |
| Mar 20 2024 | 101.51 | 0.21 | 0.21% | 101.32 | 101.80 | 101.32 | 9,604 |
| Mar 19 2024 | 101.30 | -0.48 | -0.47% | 101.85 | 101.85 | 101.30 | 15,667 |
| Mar 18 2024 | 101.78 | 0.02 | 0.02% | 101.85 | 101.85 | 101.75 | 8,968 |
| Mar 15 2024 | 101.76 | 0.00 | 0.00% | 101.76 | 101.94 | 101.75 | 7,000 |
| Mar 14 2024 | 101.76 | -0.10 | -0.10% | 101.88 | 102.00 | 101.76 | 14,291 |
| Mar 13 2024 | 101.86 | -0.05 | -0.05% | 102.02 | 102.02 | 101.86 | 8,802 |
| Mar 12 2024 | 101.91 | -0.38 | -0.37% | 102.29 | 102.29 | 101.82 | 5,224 |
| Mar 11 2024 | 102.29 | 0.24 | 0.24% | 102.40 | 102.40 | 102.052 | 3,003 |
| Mar 08 2024 | 102.05 | 0.19 | 0.19% | 101.91 | 102.32 | 101.86 | 9,437 |
| Mar 07 2024 | 101.86 | -0.10 | -0.10% | 102.88 | 102.88 | 101.83 | 5,987 |
| Mar 06 2024 | 101.96 | -1.54 | -1.49% | 102.001 | 102.50 | 101.89 | 4,386 |
| Mar 05 2024 | 103.50 | -0.05 | -0.05% | 103.31 | 103.56 | 102.92 | 5,552 |
| Mar 04 2024 | 103.55 | 0.25 | 0.24% | 103.55 | 104.00 | 103.28 | 3,070 |
| Mar 01 2024 | 103.30 | -0.09 | -0.09% | 103.30 | 103.479 | 103.03 | 4,473 |
| Feb 29 2024 | 103.39 | 0.13 | 0.13% | 103.085 | 103.39 | 102.80 | 10,496 |
| Feb 28 2024 | 103.26 | 0.41 | 0.40% | 102.75 | 103.39 | 102.75 | 8,511 |
| Feb 27 2024 | 102.85 | -0.05 | -0.05% | 103.29 | 103.30 | 102.82 | 6,766 |
| Feb 26 2024 | 102.90 | 0.14 | 0.14% | 102.71 | 103.23 | 102.55 | 6,861 |
| Feb 23 2024 | 102.76 | -0.20 | -0.19% | 103.20 | 103.46 | 102.74 | 4,585 |
