Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,289.84 -2.85 (-0.09%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,188.13 +425.10 (+2.39%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,667.89 -1,424.84 (-2.41%) CMC Crypto 200
1,262.21 -8.53 (-0.67%)
PT Citra Marga Nusaphala Persada Tbk (CMNP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:56PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,555.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,555.00 | 181,900 |
| 30 Apr 2024 | 1,550.00 | 1,560.00 | 1,535.00 | 1,555.00 | 1,555.00 | 143,800 |
| 29 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 55,900 |
| 26 Apr 2024 | 1,550.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 40,400 |
| 25 Apr 2024 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,550.00 | 10,300 |
| 24 Apr 2024 | 1,550.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,550.00 | 56,200 |
| 23 Apr 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 20,000 |
| 22 Apr 2024 | 1,570.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | 19,000 |
| 19 Apr 2024 | 1,565.00 | 1,570.00 | 1,545.00 | 1,570.00 | 1,570.00 | 45,800 |
| 18 Apr 2024 | 1,565.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,565.00 | 30,900 |
| 17 Apr 2024 | 1,575.00 | 1,620.00 | 1,565.00 | 1,565.00 | 1,565.00 | 16,100 |
| 16 Apr 2024 | 1,575.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 45,000 |
| 05 Apr 2024 | 1,620.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | 7,300 |
| 04 Apr 2024 | 1,630.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,625.00 | 8,800 |
| 03 Apr 2024 | 1,595.00 | 1,630.00 | 1,595.00 | 1,625.00 | 1,625.00 | 102,700 |
| 02 Apr 2024 | 1,580.00 | 1,680.00 | 1,575.00 | 1,595.00 | 1,595.00 | 97,100 |
| 01 Apr 2024 | 1,580.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | 13,500 |
| 28 Mar 2024 | 1,615.00 | 1,615.00 | 1,575.00 | 1,580.00 | 1,580.00 | 19,900 |
| 27 Mar 2024 | 1,635.00 | 1,650.00 | 1,580.00 | 1,610.00 | 1,610.00 | 29,600 |
| 26 Mar 2024 | 1,670.00 | 1,670.00 | 1,615.00 | 1,635.00 | 1,635.00 | 86,500 |
| 25 Mar 2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 10,700 |
| 22 Mar 2024 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | 23,500 |
| 21 Mar 2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 69,900 |
| 20 Mar 2024 | 1,580.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 11,000 |
| 19 Mar 2024 | 1,580.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | 21,600 |
| 18 Mar 2024 | 1,560.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 9,900 |
| 15 Mar 2024 | 1,560.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,560.00 | 3,700 |
| 14 Mar 2024 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15,000 |
| 13 Mar 2024 | 1,540.00 | 1,630.00 | 1,540.00 | 1,570.00 | 1,570.00 | 78,200 |
| 08 Mar 2024 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1,545.00 | 14,800 |
| 07 Mar 2024 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 2,900 |
| 06 Mar 2024 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,530.00 | 115,000 |
| 05 Mar 2024 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 204,500 |
| 04 Mar 2024 | 1,535.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,525.00 | 16,600 |
| 01 Mar 2024 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 6,000 |
| 29 Feb 2024 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 160,000 |
| 28 Feb 2024 | 1,530.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 21,200 |
| 27 Feb 2024 | 1,520.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,545.00 | 4,400 |
| 26 Feb 2024 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 4,900 |
| 23 Feb 2024 | 1,530.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,520.00 | 36,800 |
| 22 Feb 2024 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,600 |
| 21 Feb 2024 | 1,510.00 | 1,555.00 | 1,510.00 | 1,555.00 | 1,555.00 | 139,800 |
| 20 Feb 2024 | 1,510.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,510.00 | 29,800 |
| 19 Feb 2024 | 1,505.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,515.00 | 3,700 |
| 16 Feb 2024 | 1,510.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | 4,200 |
| 15 Feb 2024 | 1,540.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | 212,100 |
| 13 Feb 2024 | 1,520.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 19,900 |
| 12 Feb 2024 | 1,525.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 15,200 |
| 07 Feb 2024 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 3,700 |
| 06 Feb 2024 | 1,510.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | 2,200 |
| 05 Feb 2024 | 1,520.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,505.00 | 9,700 |
| 02 Feb 2024 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,505.00 | 357,700 |
| 01 Feb 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 202,700 |
| 31 Jan 2024 | 1,515.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 27,500 |
| 30 Jan 2024 | 1,520.00 | 1,550.00 | 1,515.00 | 1,540.00 | 1,540.00 | 33,300 |
| 29 Jan 2024 | 1,515.00 | 1,560.00 | 1,510.00 | 1,520.00 | 1,520.00 | 4,200 |
| 26 Jan 2024 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | 11,800 |
| 25 Jan 2024 | 1,535.00 | 1,600.00 | 1,515.00 | 1,515.00 | 1,515.00 | 101,400 |
| 24 Jan 2024 | 1,520.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,300 |
| 23 Jan 2024 | 1,550.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | 18,300 |
| 22 Jan 2024 | 1,550.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 15,900 |
| 19 Jan 2024 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 124,000 |
| 18 Jan 2024 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 3,200 |
| 17 Jan 2024 | 1,530.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | 47,000 |
| 16 Jan 2024 | 1,505.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,510.00 | 88,500 |
| 15 Jan 2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,525.00 | 43,400 |
| 12 Jan 2024 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,520.00 | 11,200 |
| 11 Jan 2024 | 1,500.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 14,000 |
| 10 Jan 2024 | 1,505.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 44,200 |
| 09 Jan 2024 | 1,520.00 | 1,535.00 | 1,480.00 | 1,510.00 | 1,510.00 | 62,700 |
| 08 Jan 2024 | 1,545.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,530.00 | 40,000 |
| 05 Jan 2024 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,540.00 | 34,600 |
| 04 Jan 2024 | 1,555.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,545.00 | 30,600 |
| 03 Jan 2024 | 1,535.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | 107,300 |
| 02 Jan 2024 | 1,660.00 | 1,660.00 | 1,525.00 | 1,535.00 | 1,535.00 | 164,800 |
| 29 Dec 2023 | 1,700.00 | 1,720.00 | 1,580.00 | 1,665.00 | 1,665.00 | 100,500 |
| 28 Dec 2023 | 1,690.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 21,600 |
| 27 Dec 2023 | 1,700.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,690.00 | 185,300 |
| 22 Dec 2023 | 1,700.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,700.00 | 64,300 |
| 21 Dec 2023 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 6,400 |
| 20 Dec 2023 | 1,700.00 | 1,700.00 | 1,655.00 | 1,670.00 | 1,670.00 | 5,600 |
| 19 Dec 2023 | 1,680.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,685.00 | 23,000 |
| 18 Dec 2023 | 1,700.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,685.00 | 18,100 |
| 15 Dec 2023 | 1,645.00 | 1,800.00 | 1,635.00 | 1,695.00 | 1,695.00 | 159,100 |
| 14 Dec 2023 | 1,580.00 | 1,655.00 | 1,560.00 | 1,645.00 | 1,645.00 | 149,800 |
| 13 Dec 2023 | 1,565.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 19,900 |
| 12 Dec 2023 | 1,530.00 | 1,575.00 | 1,505.00 | 1,565.00 | 1,565.00 | 17,600 |
| 11 Dec 2023 | 1,550.00 | 1,585.00 | 1,515.00 | 1,520.00 | 1,520.00 | 10,600 |
| 08 Dec 2023 | 1,560.00 | 1,590.00 | 1,560.00 | 1,585.00 | 1,585.00 | 900 |
| 07 Dec 2023 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 16,400 |
| 06 Dec 2023 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3,000 |
| 05 Dec 2023 | 1,570.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | 16,600 |
| 04 Dec 2023 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 1,575.00 | 65,400 |
| 01 Dec 2023 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 14,200 |
| 30 Nov 2023 | 1,525.00 | 1,585.00 | 1,520.00 | 1,575.00 | 1,575.00 | 57,500 |
| 29 Nov 2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23,700 |
| 28 Nov 2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 10,200 |
| 27 Nov 2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 49,600 |
| 24 Nov 2023 | 1,510.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,505.00 | 14,200 |
| 23 Nov 2023 | 1,510.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 151,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.