| 28 Feb. 2026 |
CBSH
|
A |
735 |
$50,99 |
$37.478 |
42.946
Langsung
|
+1,74%
|
Diakuisisi |
15,7%
(harga per 2026-08-21)
|
| 30 Nov. 2025 |
CBSH
|
A |
696 |
$53,91 |
$37.521 |
40.201
Langsung
|
+1,76%
|
Diakuisisi |
14,9%
(harga per 2026-08-21)
|
| 29 Agu 2025 |
CBSH
|
A |
605 |
$61,94 |
$37.474 |
39.505
Langsung
|
+1,56%
|
Diakuisisi |
0,0%
(harga per 2026-08-21)
|
| 30 Mei 2025 |
CBSH
|
A |
615 |
$63,01 |
$38.751 |
38.900
Langsung
|
+1,61%
|
Diakuisisi |
-1,7%
(harga per 2026-08-21)
|
| 28 Feb. 2025 |
CBSH
|
A |
634 |
$65,05 |
$41.242 |
38.285
Langsung
|
+1,68%
|
Diakuisisi |
-4,8%
(harga per 2026-08-21)
|
| 31 Des. 2024 |
CBSH
|
A |
1.207 |
$62,31 |
$75.208 |
37.651
Langsung
|
+3,31%
|
Diakuisisi |
-0,6%
(harga per 2026-08-21)
|
| 31 Okt. 2024 |
CBSH
|
A |
216 |
$62,50 |
$13.500 |
34.709
Langsung
|
+0,63%
|
Diakuisisi |
4,1%
(harga per 2026-08-21)
|
| 31 Juli 2024 |
CBSH
|
A |
208 |
$64,71 |
$13.460 |
34.493
Langsung
|
+0,61%
|
Diakuisisi |
0,5%
(harga per 2026-08-21)
|
| 30 April 2024 |
CBSH
|
A |
247 |
$54,68 |
$13.506 |
34.285
Langsung
|
+0,73%
|
Diakuisisi |
19,0%
(harga per 2026-08-21)
|
| 29 Feb. 2024 |
CBSH
|
A |
452 |
$52,04 |
$23.522 |
34.038
Langsung
|
+1,35%
|
Diakuisisi |
25,0%
(harga per 2026-08-21)
|
| 31 Jan. 2024 |
CBSH
|
A |
19 |
$52,12 |
$990 |
33.586
Langsung
|
+0,06%
|
Diakuisisi |
24,8%
(harga per 2026-08-21)
|
| 29 Jan. 2024 |
CBSH
|
S |
1.785 |
$53,83 |
$96.087 |
33.567
Langsung
|
-5,05%
|
Dilepas |
20,8%
(harga per 2026-08-21)
|
| 29 Des. 2023 |
CBSH
|
A |
1.407 |
$53,41 |
$75.148 |
35.352
Langsung
|
+4,14%
|
Diakuisisi |
21,8%
(harga per 2026-08-21)
|
| 31 Okt. 2023 |
CBSH
|
A |
308 |
$43,86 |
$13.509 |
32.329
Langsung
|
+0,96%
|
Diakuisisi |
48,3%
(harga per 2026-08-21)
|
| 31 Juli 2023 |
CBSH
|
A |
254 |
$53,18 |
$13.508 |
32.021
Langsung
|
+0,80%
|
Diakuisisi |
22,3%
(harga per 2026-08-21)
|
| 31 Mei 2023 |
CBSH
|
A |
21 |
$47,95 |
$1.007 |
31.767
Langsung
|
+0,07%
|
Diakuisisi |
35,7%
(harga per 2026-08-21)
|
| 28 April 2023 |
CBSH
|
A |
224 |
$55,85 |
$12.510 |
31.746
Langsung
|
+0,71%
|
Diakuisisi |
16,5%
(harga per 2026-08-21)
|
| 28 Feb. 2023 |
CBSH
|
A |
355 |
$66,15 |
$23.483 |
31.522
Langsung
|
+1,14%
|
Diakuisisi |
-1,7%
(harga per 2026-08-21)
|
| 31 Jan. 2023 |
CBSH
|
A |
15 |
$66,56 |
$998 |
31.167
Langsung
|
+0,05%
|
Diakuisisi |
-2,3%
(harga per 2026-08-21)
|
| 30 Des. 2022 |
CBSH
|
A |
739 |
$68,07 |
$50.304 |
48.258
Langsung
|
+1,56%
|
Diakuisisi |
-4,4%
(harga per 2026-08-21)
|
| 2 Des. 2022 |
CBSH
|
S |
6.700 |
$70,61 |
$473.087 |
31.152
Langsung
|
-17,70%
|
Dilepas |
-7,9%
(harga per 2026-08-21)
|
| 30 Nov. 2022 |
CBSH
|
A |
133 |
$74,92 |
$9.964 |
45.257
Langsung
|
+0,29%
|
Diakuisisi |
-13,2%
(harga per 2026-08-21)
|
| 31 Okt. 2022 |
CBSH
|
A |
191 |
$70,84 |
$13.530 |
45.124
Langsung
|
+0,43%
|
Diakuisisi |
-8,2%
(harga per 2026-08-21)
|
| 31 Agu 2022 |
CBSH
|
A |
196 |
$68,77 |
$13.479 |
44.933
Langsung
|
+0,44%
|
Diakuisisi |
-5,4%
(harga per 2026-08-21)
|
| 18 Agu 2022 |
CBSH
|
S |
2.000 |
$73,32 |
$146.640 |
37.852
Langsung
|
-5,02%
|
Dilepas |
-11,3%
(harga per 2026-08-21)
|
| 7 Juni 2022 |
CBSH
|
S |
2.900 |
$68,49 |
$198.621 |
39.852
Langsung
|
-6,78%
|
Dilepas |
-5,0%
(harga per 2026-08-21)
|
| 31 Mei 2022 |
CBSH
|
A |
14 |
$69,18 |
$969 |
44.737
Langsung
|
+0,03%
|
Diakuisisi |
-6,0%
(harga per 2026-08-21)
|
| 29 April 2022 |
CBSH
|
A |
183 |
$68,37 |
$12.512 |
44.723
Langsung
|
+0,41%
|
Diakuisisi |
-4,9%
(harga per 2026-08-21)
|
| 18 Maret 2022 |
CBSH
|
S |
260 |
$71,10 |
$18.486 |
42.752
Langsung
|
-0,60%
|
Dilepas |
-8,5%
(harga per 2026-08-21)
|
| 28 Feb. 2022 |
CBSH
|
A |
188 |
$71,78 |
$13.495 |
44.540
Langsung
|
+0,42%
|
Diakuisisi |
-9,4%
(harga per 2026-08-21)
|
| 16 Feb. 2022 |
CBSH
|
S |
900 |
$71,56 |
$64.404 |
43.012
Langsung
|
-2,05%
|
Dilepas |
-9,1%
(harga per 2026-08-21)
|
| 31 Jan. 2022 |
CBSH
|
A |
15 |
$68,91 |
$1.034 |
44.352
Langsung
|
+0,03%
|
Diakuisisi |
-5,6%
(harga per 2026-08-21)
|
| 28 Jan. 2022 |
CBSH
|
S |
508 |
$67,15 |
$34.112 |
43.912
Langsung
|
-1,14%
|
Dilepas |
-3,1%
(harga per 2026-08-21)
|
| 31 Des. 2021 |
CBSH
|
A |
731 |
$68,74 |
$50.249 |
44.337
Langsung
|
+1,68%
|
Diakuisisi |
-5,4%
(harga per 2026-08-21)
|
| 17 Des. 2021 |
CBSH
|
S |
3.343 |
$68,41 |
$228.695 |
44.420
Langsung
|
-7,00%
|
Dilepas |
-4,9%
(harga per 2026-08-21)
|
| 30 Nov. 2021 |
CBSH
|
A |
179 |
$69,80 |
$12.494 |
41.530
Langsung
|
+0,43%
|
Diakuisisi |
-2,1%
(harga per 2026-08-21)
|
| 31 Okt. 2021 |
CBSH
|
A |
14 |
$70,51 |
$987 |
41.351
Langsung
|
+0,03%
|
Diakuisisi |
-3,1%
(harga per 2026-08-21)
|
| 31 Juli 2021 |
CBSH
|
A |
191 |
$70,73 |
$13.509 |
41.337
Langsung
|
+0,46%
|
Diakuisisi |
-3,4%
(harga per 2026-08-21)
|
| 30 April 2021 |
CBSH
|
A |
173 |
$77,81 |
$13.461 |
41.146
Langsung
|
+0,42%
|
Diakuisisi |
-12,2%
(harga per 2026-08-21)
|
| 28 Feb. 2021 |
CBSH
|
A |
331 |
$74,03 |
$24.504 |
40.973
Langsung
|
+0,81%
|
Diakuisisi |
-7,7%
(harga per 2026-08-21)
|
| 31 Des. 2020 |
CBSH
|
A |
763 |
$65,70 |
$50.129 |
40.642
Langsung
|
+1,91%
|
Diakuisisi |
4,0%
(harga per 2026-08-21)
|
| 30 Okt. 2020 |
CBSH
|
A |
217 |
$62,25 |
$13.508 |
37.980
Langsung
|
+0,57%
|
Diakuisisi |
15,2%
(harga per 2026-08-21)
|
| 31 Juli 2020 |
CBSH
|
A |
235 |
$57,26 |
$13.456 |
37.763
Langsung
|
+0,63%
|
Diakuisisi |
25,2%
(harga per 2026-08-21)
|
| 30 April 2020 |
CBSH
|
A |
221 |
$61,19 |
$13.523 |
37.528
Langsung
|
+0,59%
|
Diakuisisi |
17,2%
(harga per 2026-08-21)
|
| 29 Feb. 2020 |
CBSH
|
A |
385 |
$61,04 |
$23.500 |
37.307
Langsung
|
+1,04%
|
Diakuisisi |
17,5%
(harga per 2026-08-21)
|
| 31 Des. 2019 |
CBSH
|
A |
739 |
$67,94 |
$50.208 |
36.922
Langsung
|
+2,04%
|
Diakuisisi |
5,6%
(harga per 2026-08-21)
|
| 30 Nov. 2019 |
CBSH
|
A |
187 |
$67,03 |
$12.535 |
34.460
Langsung
|
+0,55%
|
Diakuisisi |
7,0%
(harga per 2026-08-21)
|
| 31 Okt. 2019 |
CBSH
|
A |
15 |
$64,36 |
$965 |
34.273
Langsung
|
+0,04%
|
Diakuisisi |
11,4%
(harga per 2026-08-21)
|
| 30 Agu 2019 |
CBSH
|
A |
237 |
$57,07 |
$13.526 |
34.258
Langsung
|
+0,70%
|
Diakuisisi |
25,7%
(harga per 2026-08-21)
|
| 30 April 2019 |
CBSH
|
A |
223 |
$60,43 |
$13.476 |
34.021
Langsung
|
+0,66%
|
Diakuisisi |
18,7%
(harga per 2026-08-21)
|
| 28 Feb. 2019 |
CBSH
|
A |
16 |
$62,93 |
$1.007 |
33.798
Langsung
|
+0,05%
|
Diakuisisi |
14,0%
(harga per 2026-08-21)
|
| 31 Jan. 2019 |
CBSH
|
A |
393 |
$59,80 |
$23.501 |
33.782
Langsung
|
+1,18%
|
Diakuisisi |
19,9%
(harga per 2026-08-21)
|
| 31 Des. 2018 |
CBSH
|
A |
889 |
$56,37 |
$50.113 |
33.389
Langsung
|
+2,74%
|
Diakuisisi |
27,2%
(harga per 2026-08-21)
|
| 31 Okt. 2018 |
CBSH
|
A |
212 |
$63,60 |
$13.483 |
30.953
Langsung
|
+0,69%
|
Diakuisisi |
18,4%
(harga per 2026-08-21)
|
| 31 Juli 2018 |
CBSH
|
A |
90 |
$66,80 |
$6.012 |
30.741
Langsung
|
+0,29%
|
Diakuisisi |
12,7%
(harga per 2026-08-21)
|
| 30 April 2018 |
CBSH
|
A |
213 |
$63,52 |
$13.530 |
30.651
Langsung
|
+0,70%
|
Diakuisisi |
18,5%
(harga per 2026-08-21)
|
| 28 Feb. 2018 |
CBSH
|
A |
882 |
$57,77 |
$50.953 |
30.438
Langsung
|
+2,98%
|
Diakuisisi |
30,3%
(harga per 2026-08-21)
|
| 31 Jan. 2018 |
CBSH
|
A |
402 |
$58,51 |
$23.521 |
29.556
Langsung
|
+1,38%
|
Diakuisisi |
28,7%
(harga per 2026-08-21)
|
| 31 Okt. 2017 |
CBSH
|
A |
103 |
$58,16 |
$5.990 |
27.766
Langsung
|
+0,37%
|
Diakuisisi |
29,5%
(harga per 2026-08-21)
|
| 31 Juli 2017 |
CBSH
|
A |
232 |
$58,04 |
$13.465 |
27.663
Langsung
|
+0,85%
|
Diakuisisi |
29,7%
(harga per 2026-08-21)
|
| 31 Mei 2017 |
CBSH
|
A |
19 |
$53,53 |
$1.017 |
27.431
Langsung
|
+0,07%
|
Diakuisisi |
40,7%
(harga per 2026-08-21)
|
| 30 April 2017 |
CBSH
|
A |
228 |
$54,95 |
$12.529 |
27.412
Langsung
|
+0,84%
|
Diakuisisi |
37,0%
(harga per 2026-08-21)
|
| 28 Feb. 2017 |
CBSH
|
A |
355 |
$59,02 |
$20.952 |
27.184
Langsung
|
+1,32%
|
Diakuisisi |
27,6%
(harga per 2026-08-21)
|
| 31 Jan. 2017 |
CBSH
|
A |
18 |
$56,53 |
$1.018 |
26.829
Langsung
|
+0,07%
|
Diakuisisi |
33,2%
(harga per 2026-08-21)
|
| 31 Okt. 2016 |
CBSH
|
A |
271 |
$49,82 |
$13.501 |
25.535
Langsung
|
+1,07%
|
Diakuisisi |
51,1%
(harga per 2026-08-21)
|
| 31 Juli 2016 |
CBSH
|
A |
286 |
$47,29 |
$13.525 |
25.264
Langsung
|
+1,15%
|
Diakuisisi |
59,2%
(harga per 2026-08-21)
|
| 30 April 2016 |
CBSH
|
A |
288 |
$46,82 |
$13.484 |
24.978
Langsung
|
+1,17%
|
Diakuisisi |
60,8%
(harga per 2026-08-21)
|
| 29 Feb. 2016 |
CBSH
|
A |
141 |
$42,48 |
$5.990 |
24.690
Langsung
|
+0,57%
|
Diakuisisi |
77,3%
(harga per 2026-08-21)
|
| 31 Jan. 2016 |
CBSH
|
A |
389 |
$41,13 |
$16.000 |
24.549
Langsung
|
+1,61%
|
Diakuisisi |
83,1%
(harga per 2026-08-21)
|
| 31 Okt. 2015 |
CBSH
|
A |
296 |
$45,55 |
$13.483 |
23.010
Langsung
|
+1,30%
|
Diakuisisi |
73,6%
(harga per 2026-08-21)
|
| 30 Sep. 2015 |
CBSH
|
A |
22 |
$45,56 |
$1.002 |
22.714
Langsung
|
+0,10%
|
Diakuisisi |
73,5%
(harga per 2026-08-21)
|
| 31 Juli 2015 |
CBSH
|
A |
265 |
$47,09 |
$12.479 |
22.692
Langsung
|
+1,18%
|
Diakuisisi |
67,9%
(harga per 2026-08-21)
|
| 30 April 2015 |
CBSH
|
A |
316 |
$42,71 |
$13.496 |
22.427
Langsung
|
+1,43%
|
Diakuisisi |
85,1%
(harga per 2026-08-21)
|
| 27 Feb. 2015 |
CBSH
|
A |
24 |
$41,52 |
$996 |
22.111
Langsung
|
+0,11%
|
Diakuisisi |
90,4%
(harga per 2026-08-21)
|
| 30 Jan. 2015 |
CBSH
|
A |
519 |
$40,00 |
$20.760 |
22.087
Langsung
|
+2,41%
|
Diakuisisi |
97,7%
(harga per 2026-08-21)
|
| 31 Okt. 2014 |
CBSH
|
A |
216 |
$45,26 |
$9.776 |
20.541
Langsung
|
+1,06%
|
Diakuisisi |
83,4%
(harga per 2026-08-21)
|
| 31 Juli 2014 |
CBSH
|
A |
216 |
$45,06 |
$9.733 |
20.325
Langsung
|
+1,07%
|
Diakuisisi |
84,2%
(harga per 2026-08-21)
|
| 30 Juni 2014 |
CBSH
|
A |
16 |
$46,50 |
$744 |
20.109
Langsung
|
+0,08%
|
Diakuisisi |
78,5%
(harga per 2026-08-21)
|
| 31 Mei 2014 |
CBSH
|
A |
18 |
$43,41 |
$781 |
20.093
Langsung
|
+0,09%
|
Diakuisisi |
91,2%
(harga per 2026-08-21)
|
| 30 April 2014 |
CBSH
|
A |
207 |
$43,48 |
$9.000 |
20.075
Langsung
|
+1,04%
|
Diakuisisi |
90,9%
(harga per 2026-08-21)
|
| 31 Maret 2014 |
CBSH
|
A |
16 |
$46,42 |
$743 |
19.868
Langsung
|
+0,08%
|
Diakuisisi |
78,8%
(harga per 2026-08-21)
|
| 28 Feb. 2014 |
CBSH
|
A |
17 |
$44,66 |
$759 |
19.852
Langsung
|
+0,09%
|
Diakuisisi |
85,9%
(harga per 2026-08-21)
|
| 31 Jan. 2014 |
CBSH
|
A |
339 |
$43,47 |
$14.736 |
19.835
Langsung
|
+1,74%
|
Diakuisisi |
91,0%
(harga per 2026-08-21)
|
| 30 Nov. 2013 |
CBSH
|
A |
90 |
$45,12 |
$4.061 |
19.496
Langsung
|
+0,46%
|
Diakuisisi |
84,0%
(harga per 2026-08-21)
|
| 31 Okt. 2013 |
CBSH
|
A |
125 |
$46,01 |
$5.751 |
18.482
Langsung
|
+0,68%
|
Diakuisisi |
89,5%
(harga per 2026-08-21)
|
| 31 Juli 2013 |
CBSH
|
A |
246 |
$45,63 |
$11.225 |
18.357
Langsung
|
+1,36%
|
Diakuisisi |
91,0%
(harga per 2026-08-21)
|
| 30 April 2013 |
CBSH
|
A |
225 |
$40,11 |
$9.025 |
18.111
Langsung
|
+1,26%
|
Diakuisisi |
117,3%
(harga per 2026-08-21)
|
| 28 Feb. 2013 |
CBSH
|
A |
105 |
$38,09 |
$3.999 |
17.886
Langsung
|
+0,59%
|
Diakuisisi |
128,9%
(harga per 2026-08-21)
|
| 31 Jan. 2013 |
CBSH
|
A |
306 |
$37,55 |
$11.490 |
17.781
Langsung
|
+1,75%
|
Diakuisisi |
132,1%
(harga per 2026-08-21)
|
| 30 Nov. 2012 |
CBSH
|
A |
115 |
$35,78 |
$4.115 |
17.475
Langsung
|
+0,66%
|
Diakuisisi |
143,6%
(harga per 2026-08-21)
|
| 31 Okt. 2012 |
CBSH
|
A |
151 |
$38,08 |
$5.750 |
16.534
Langsung
|
+0,92%
|
Diakuisisi |
140,4%
(harga per 2026-08-21)
|
| 30 Sep. 2012 |
CBSH
|
A |
18 |
$40,33 |
$726 |
16.383
Langsung
|
+0,11%
|
Diakuisisi |
126,9%
(harga per 2026-08-21)
|
| 31 Juli 2012 |
CBSH
|
A |
248 |
$39,38 |
$9.766 |
16.365
Langsung
|
+1,54%
|
Diakuisisi |
132,4%
(harga per 2026-08-21)
|
| 30 April 2012 |
CBSH
|
A |
243 |
$40,09 |
$9.742 |
16.117
Langsung
|
+1,53%
|
Diakuisisi |
128,3%
(harga per 2026-08-21)
|
| 29 Feb. 2012 |
CBSH
|
A |
97 |
$38,61 |
$3.745 |
15.874
Langsung
|
+0,61%
|
Diakuisisi |
137,1%
(harga per 2026-08-21)
|
| 31 Jan. 2012 |
CBSH
|
A |
245 |
$38,82 |
$9.511 |
15.777
Langsung
|
+1,58%
|
Diakuisisi |
135,8%
(harga per 2026-08-21)
|
| 30 Nov. 2011 |
CBSH
|
A |
84 |
$37,23 |
$3.127 |
15.532
Langsung
|
+0,54%
|
Diakuisisi |
145,8%
(harga per 2026-08-21)
|
| 31 Okt. 2011 |
CBSH
|
A |
116 |
$38,80 |
$4.501 |
14.713
Langsung
|
+0,79%
|
Diakuisisi |
135,9%
(harga per 2026-08-21)
|
| 29 Juli 2011 |
CBSH
|
A |
183 |
$40,91 |
$7.487 |
14.597
Langsung
|
+1,27%
|
Diakuisisi |
123,7%
(harga per 2026-08-21)
|
| 30 April 2011 |
CBSH
|
A |
176 |
$42,56 |
$7.491 |
14.414
Langsung
|
+1,24%
|
Diakuisisi |
115,1%
(harga per 2026-08-21)
|