Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,403.52 -7.29 (-0.21%) Nikkei
40,780.70 -131.67 (-0.32%) Hang Seng
17,475.88 -323.73 (-1.82%) FTSE 100
8,191.85 -12.08 (-0.15%) Bitcoin USD
55,799.90 -1,418.57 (-2.48%) CMC Crypto 200
1,154.34 -11.77 (-1.01%)
PT Nusantara Sejahtera Raya Tbk (CNMA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:17PM WIB. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 558,000 |
| 05 Jul 2024 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 883,500 |
| 04 Jul 2024 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 2,076,500 |
| 03 Jul 2024 | 230.00 | 232.00 | 220.00 | 220.00 | 220.00 | 4,712,400 |
| 02 Jul 2024 | 226.00 | 244.00 | 220.00 | 228.00 | 228.00 | 19,933,900 |
| 01 Jul 2024 | 220.00 | 232.00 | 218.00 | 224.00 | 224.00 | 9,565,300 |
| 28 Jun 2024 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 9,796,500 |
| 27 Jun 2024 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 310,000 |
| 26 Jun 2024 | 210.00 | 220.00 | 210.00 | 212.00 | 212.00 | 2,646,500 |
| 25 Jun 2024 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 2,459,900 |
| 24 Jun 2024 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 2,067,400 |
| 21 Jun 2024 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2,210,400 |
| 20 Jun 2024 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 2,996,800 |
| 19 Jun 2024 | 204.00 | 214.00 | 200.00 | 210.00 | 210.00 | 10,291,800 |
| 14 Jun 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 5,690,200 |
| 13 Jun 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 1,586,600 |
| 12 Jun 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 897,300 |
| 11 Jun 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 5,889,700 |
| 10 Jun 2024 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 703,700 |
| 07 Jun 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 297,100 |
| 06 Jun 2024 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 902,400 |
| 05 Jun 2024 | 190.00 | 214.00 | 190.00 | 208.00 | 208.00 | 3,974,000 |
| 04 Jun 2024 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 2,342,000 |
| 03 Jun 2024 | 220.00 | 224.00 | 212.00 | 214.00 | 214.00 | 4,410,400 |
| 31 May 2024 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 12,600,400 |
| 30 May 2024 | 216.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2,139,600 |
| 29 May 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 3,405,500 |
| 28 May 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 3,874,700 |
| 27 May 2024 | 204.00 | 214.00 | 200.00 | 212.00 | 212.00 | 7,260,300 |
| 22 May 2024 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 6,010,200 |
| 21 May 2024 | 214.00 | 220.00 | 208.00 | 210.00 | 210.00 | 12,700,800 |
| 20 May 2024 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 21,995,300 |
| 17 May 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2,410,400 |
| 16 May 2024 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 2,240,800 |
| 15 May 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 2,322,900 |
| 14 May 2024 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 11,245,000 |
| 13 May 2024 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | 16,656,100 |
| 08 May 2024 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 4,928,400 |
| 07 May 2024 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 3,149,200 |
| 06 May 2024 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 2,679,200 |
| 03 May 2024 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 20,865,500 |
| 02 May 2024 | 228.00 | 230.00 | 212.00 | 222.00 | 222.00 | 32,973,500 |
| 30 Apr 2024 | 218.00 | 234.00 | 200.00 | 226.00 | 226.00 | 47,384,200 |
| 29 Apr 2024 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 4,845,700 |
| 26 Apr 2024 | 220.00 | 222.00 | 212.00 | 214.00 | 214.00 | 1,400,300 |
| 25 Apr 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 905,300 |
| 24 Apr 2024 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1,651,300 |
| 23 Apr 2024 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 1,923,800 |
| 22 Apr 2024 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 2,100,500 |
| 19 Apr 2024 | 220.00 | 224.00 | 212.00 | 212.00 | 212.00 | 8,329,500 |
| 19 Apr 2024 | 8 Dividend | |||||
| 18 Apr 2024 | 226.00 | 228.00 | 220.00 | 222.00 | 214.00 | 9,432,700 |
| 17 Apr 2024 | 234.00 | 234.00 | 226.00 | 226.00 | 217.86 | 2,661,700 |
| 16 Apr 2024 | 238.00 | 240.00 | 228.00 | 230.00 | 221.71 | 1,977,700 |
| 05 Apr 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 229.42 | 3,235,500 |
| 04 Apr 2024 | 238.00 | 242.00 | 230.00 | 242.00 | 233.28 | 20,634,000 |
| 03 Apr 2024 | 236.00 | 238.00 | 230.00 | 236.00 | 227.50 | 10,224,300 |
| 02 Apr 2024 | 236.00 | 238.00 | 228.00 | 234.00 | 225.57 | 11,647,600 |
| 01 Apr 2024 | 230.00 | 236.00 | 228.00 | 234.00 | 225.57 | 12,836,300 |
| 28 Mar 2024 | 222.00 | 234.00 | 220.00 | 230.00 | 221.71 | 7,720,600 |
| 27 Mar 2024 | 226.00 | 228.00 | 214.00 | 220.00 | 212.07 | 24,146,800 |
| 26 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 212.07 | - |
| 25 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 212.07 | - |
| 22 Mar 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 212.07 | 9,016,700 |
| 21 Mar 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 214.00 | 18,048,800 |
| 20 Mar 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 214.00 | 4,655,000 |
| 19 Mar 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 214.00 | 7,915,000 |
| 18 Mar 2024 | 222.00 | 228.00 | 222.00 | 222.00 | 214.00 | 5,769,100 |
| 15 Mar 2024 | 228.00 | 228.00 | 218.00 | 222.00 | 214.00 | 22,272,900 |
| 14 Mar 2024 | 198.00 | 234.00 | 198.00 | 226.00 | 217.86 | 37,972,700 |
| 13 Mar 2024 | 244.00 | 282.00 | 216.00 | 216.00 | 208.22 | 178,636,600 |
| 08 Mar 2024 | 246.00 | 246.00 | 234.00 | 238.00 | 229.42 | 21,903,600 |
| 07 Mar 2024 | 250.00 | 250.00 | 244.00 | 246.00 | 237.14 | 812,800 |
| 06 Mar 2024 | 246.00 | 250.00 | 242.00 | 250.00 | 240.99 | 4,486,200 |
| 05 Mar 2024 | 246.00 | 250.00 | 240.00 | 248.00 | 239.06 | 2,021,300 |
| 04 Mar 2024 | 260.00 | 260.00 | 240.00 | 250.00 | 240.99 | 9,744,900 |
| 01 Mar 2024 | 250.00 | 256.00 | 248.00 | 256.00 | 246.77 | 3,776,400 |
| 29 Feb 2024 | 250.00 | 254.00 | 246.00 | 248.00 | 239.06 | 7,583,400 |
| 28 Feb 2024 | 250.00 | 254.00 | 246.00 | 250.00 | 240.99 | 10,025,900 |
| 27 Feb 2024 | 244.00 | 254.00 | 242.00 | 250.00 | 240.99 | 11,950,400 |
| 26 Feb 2024 | 244.00 | 246.00 | 242.00 | 244.00 | 235.21 | 1,064,500 |
| 23 Feb 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 231.35 | 4,435,100 |
| 22 Feb 2024 | 220.00 | 246.00 | 220.00 | 242.00 | 233.28 | 4,780,300 |
| 21 Feb 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 231.35 | 2,549,800 |
| 20 Feb 2024 | 236.00 | 242.00 | 234.00 | 238.00 | 229.42 | 10,690,400 |
| 19 Feb 2024 | 244.00 | 246.00 | 228.00 | 236.00 | 227.50 | 22,646,100 |
| 16 Feb 2024 | 250.00 | 250.00 | 242.00 | 246.00 | 237.14 | 25,717,700 |
| 15 Feb 2024 | 248.00 | 260.00 | 246.00 | 250.00 | 240.99 | 11,386,100 |
| 13 Feb 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 239.06 | 12,303,100 |
| 12 Feb 2024 | 250.00 | 252.00 | 242.00 | 252.00 | 242.92 | 4,567,700 |
| 07 Feb 2024 | 252.00 | 254.00 | 250.00 | 250.00 | 240.99 | 2,143,200 |
| 06 Feb 2024 | 248.00 | 258.00 | 248.00 | 252.00 | 242.92 | 2,169,100 |
| 05 Feb 2024 | 242.00 | 254.00 | 242.00 | 250.00 | 240.99 | 3,828,700 |
| 02 Feb 2024 | 258.00 | 258.00 | 242.00 | 250.00 | 240.99 | 29,218,500 |
| 01 Feb 2024 | 268.00 | 268.00 | 258.00 | 258.00 | 248.70 | 5,853,400 |
| 31 Jan 2024 | 266.00 | 268.00 | 258.00 | 268.00 | 258.34 | 15,864,800 |
| 30 Jan 2024 | 264.00 | 268.00 | 258.00 | 268.00 | 258.34 | 7,294,200 |
| 29 Jan 2024 | 262.00 | 266.00 | 256.00 | 262.00 | 252.56 | 7,172,900 |
| 26 Jan 2024 | 260.00 | 264.00 | 258.00 | 262.00 | 252.56 | 5,381,100 |
| 25 Jan 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 252.56 | 3,084,700 |
| *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.