Singapore markets closed

PT Cisarua Mountain Dairy Tbk (CMRY.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
5,000.00+110.00 (+2.25%)
At close: 04:00PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244,900.005,075.004,850.005,000.005,000.003,481,900
13 Jun 20244,890.004,950.004,820.004,890.004,890.002,399,000
12 Jun 20244,940.005,000.004,830.004,900.004,900.001,408,100
11 Jun 20244,990.005,000.004,960.004,980.004,980.001,521,600
10 Jun 20244,910.005,150.004,900.004,980.004,980.001,766,900
07 Jun 20244,910.004,950.004,860.004,910.004,910.00801,000
06 Jun 20244,920.005,050.004,860.004,940.004,940.001,484,000
05 Jun 20244,990.005,000.004,780.004,920.004,920.001,888,000
04 Jun 20244,980.005,025.004,930.004,990.004,990.001,110,100
03 Jun 20245,000.005,025.004,900.004,950.004,950.00363,400
31 May 20245,100.005,100.004,940.004,950.004,950.001,086,200
30 May 20244,880.005,100.004,700.005,100.005,100.003,037,000
29 May 20245,025.005,075.004,870.004,880.004,880.00563,600
28 May 20244,990.005,100.004,960.005,025.005,025.00667,900
27 May 20245,100.005,100.004,960.004,990.004,990.00399,100
22 May 20245,075.005,150.005,000.005,100.005,100.001,044,800
21 May 20244,960.005,100.004,960.005,075.005,075.001,596,100
20 May 20244,980.005,050.004,860.004,950.004,950.002,220,400
17 May 20245,150.005,250.004,980.004,980.004,980.00812,700
16 May 20245,100.005,150.004,940.005,150.005,150.001,500,600
15 May 20245,075.005,150.005,025.005,100.005,100.001,198,400
14 May 20244,920.005,325.004,870.005,075.005,075.002,684,200
13 May 20244,910.004,950.004,680.004,920.004,920.00813,000
08 May 20244,900.004,950.004,850.004,900.004,900.00331,100
07 May 20244,880.004,920.004,820.004,890.004,890.001,428,800
07 May 202490 Dividend
06 May 20244,900.004,970.004,810.004,910.004,820.002,636,900
03 May 20244,960.004,980.004,830.004,900.004,810.182,073,100
02 May 20244,960.004,990.004,850.004,960.004,869.08703,300
30 Apr 20244,950.005,050.004,940.004,980.004,888.72735,000
29 Apr 20245,000.005,000.004,790.004,950.004,859.271,795,800
26 Apr 20244,990.005,025.004,940.004,990.004,898.53615,600
25 Apr 20244,990.005,025.004,910.004,990.004,898.531,087,700
24 Apr 20244,990.005,050.004,970.004,990.004,898.53572,300
23 Apr 20245,125.005,125.004,950.004,980.004,888.721,628,600
22 Apr 20244,990.005,150.004,930.005,100.005,006.521,650,400
19 Apr 20245,050.005,075.004,870.004,960.004,869.081,049,300
18 Apr 20244,790.005,300.004,790.005,000.004,908.358,441,000
17 Apr 20244,900.004,960.004,710.004,760.004,672.753,595,200
16 Apr 20245,000.005,050.004,860.004,910.004,820.002,913,600
05 Apr 20245,000.005,100.004,970.005,050.004,957.432,889,100
04 Apr 20245,050.005,075.004,910.005,000.004,908.352,165,800
03 Apr 20244,890.005,100.004,870.005,050.004,957.431,232,700
02 Apr 20244,950.005,125.004,800.004,890.004,800.374,657,900
01 Apr 20244,900.005,000.004,860.004,950.004,859.271,998,600
28 Mar 20244,740.004,900.004,740.004,900.004,810.183,300,100
27 Mar 20244,690.004,790.004,690.004,740.004,653.123,503,900
26 Mar 20244,650.004,650.004,650.004,650.004,564.77-
25 Mar 20244,650.004,650.004,650.004,650.004,564.77-
22 Mar 20244,590.004,650.004,580.004,650.004,564.772,068,600
21 Mar 20244,590.004,640.004,540.004,560.004,476.42592,500
20 Mar 20244,530.004,600.004,440.004,600.004,515.681,004,500
19 Mar 20244,370.004,530.004,300.004,530.004,446.971,617,100
18 Mar 20244,470.004,480.004,330.004,370.004,289.903,403,200
15 Mar 20244,470.004,520.004,350.004,460.004,378.252,853,000
14 Mar 20244,480.004,590.004,310.004,480.004,397.883,527,300
13 Mar 20244,600.004,600.004,410.004,480.004,397.884,118,100
08 Mar 20244,390.004,680.004,390.004,600.004,515.689,797,500
07 Mar 20244,220.004,400.004,160.004,400.004,319.353,788,500
06 Mar 20244,180.004,230.003,960.004,210.004,132.831,440,000
05 Mar 20244,190.004,250.004,160.004,180.004,103.3861,000
04 Mar 20244,220.004,320.004,130.004,180.004,103.381,032,300
01 Mar 20244,220.004,340.004,200.004,230.004,152.46558,700
29 Feb 20244,250.004,340.004,180.004,220.004,142.65772,800
28 Feb 20244,140.004,330.004,140.004,250.004,172.102,561,700
27 Feb 20244,110.004,160.004,100.004,130.004,054.301,071,000
26 Feb 20244,220.004,220.004,110.004,110.004,034.661,487,000
23 Feb 20244,200.004,270.004,050.004,270.004,191.731,613,000
22 Feb 20244,150.004,220.004,140.004,150.004,073.931,692,600
21 Feb 20244,200.004,250.004,140.004,150.004,073.93962,800
20 Feb 20244,100.004,260.004,080.004,210.004,132.831,474,600
19 Feb 20244,270.004,270.004,050.004,050.003,975.763,823,900
16 Feb 20244,250.004,310.004,170.004,260.004,181.912,891,900
15 Feb 20244,120.004,320.004,120.004,240.004,162.286,956,700
13 Feb 20244,100.004,100.004,040.004,050.003,975.76316,200
12 Feb 20244,040.004,150.004,020.004,110.004,034.66757,100
07 Feb 20244,000.004,080.003,990.004,040.003,965.95405,600
06 Feb 20243,950.004,170.003,850.003,960.003,887.412,984,300
05 Feb 20243,960.004,020.003,870.003,950.003,877.601,286,300
02 Feb 20244,060.004,120.003,970.003,980.003,907.051,400,100
01 Feb 20244,200.004,200.004,040.004,060.003,985.58669,000
31 Jan 20243,600.004,200.003,600.004,200.004,123.01797,300
30 Jan 20244,050.004,090.003,960.004,020.003,946.31340,100
29 Jan 20244,040.004,120.004,000.004,040.003,965.95587,000
26 Jan 20244,080.004,150.004,000.004,040.003,965.95214,300
25 Jan 20244,090.004,100.004,050.004,070.003,995.40142,100
24 Jan 20244,150.004,150.004,070.004,080.004,005.21140,200
23 Jan 20244,150.004,220.004,070.004,070.003,995.40944,600
22 Jan 20244,080.004,210.004,080.004,190.004,113.20927,300
19 Jan 20244,110.004,150.004,000.004,080.004,005.21238,200
18 Jan 20244,190.004,220.004,110.004,110.004,034.66491,900
17 Jan 20244,010.004,300.004,010.004,170.004,093.563,144,000
16 Jan 20243,900.004,110.003,880.004,010.003,936.501,632,100
15 Jan 20243,910.003,910.003,910.003,910.003,838.33-
12 Jan 20244,000.004,000.003,890.003,910.003,838.331,275,400
11 Jan 20244,080.004,080.003,970.004,000.003,926.681,572,600
10 Jan 20244,080.004,100.004,000.004,080.004,005.21515,800
09 Jan 20244,000.004,150.003,990.004,080.004,005.212,197,700
08 Jan 20244,070.004,070.003,940.004,000.003,926.681,254,900
05 Jan 20244,160.004,160.004,030.004,100.004,024.851,492,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...