Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,485.00 | 30,800 |
| 2024-08-07 | 1,485.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,480.00 | 111,200 |
| 2024-08-06 | 1,460.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,470.00 | 5,200 |
| 2024-08-05 | 1,510.00 | 1,510.00 | 1,465.00 | 1,490.00 | 1,490.00 | 129,300 |
| 2024-08-02 | 1,520.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | 54,000 |
| 2024-08-01 | 1,545.00 | 1,545.00 | 1,515.00 | 1,515.00 | 1,515.00 | 55,800 |
| 2024-07-31 | 1,520.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 243,600 |
| 2024-07-30 | 1,520.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,530.00 | 11,100 |
| 2024-07-29 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 13,500 |
| 2024-07-26 | 1,520.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 33,100 |
| 2024-07-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 700 |
| 2024-07-24 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 700 |
| 2024-07-23 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,525.00 | 5,600 |
| 2024-07-22 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 600 |
| 2024-07-19 | 1,545.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 22,500 |
| 2024-07-18 | 1,515.00 | 1,555.00 | 1,515.00 | 1,545.00 | 1,545.00 | 6,300 |
| 2024-07-17 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 700 |
| 2024-07-16 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 3,100 |
| 2024-07-15 | 1,550.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | 6,500 |
| 2024-07-12 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 900 |
| 2024-07-11 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | 23,300 |
| 2024-07-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 100 |
| 2024-07-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,300 |
| 2024-07-08 | 1,575.00 | 1,580.00 | 1,500.00 | 1,530.00 | 1,530.00 | 4,500 |
| 2024-07-05 | 1,505.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,580.00 | 44,000 |
| 2024-07-04 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 12,700 |
| 2024-07-03 | 1,505.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 17,600 |
| 2024-07-02 | 1,495.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,505.00 | 10,100 |
| 2024-07-01 | 1,500.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | 7,200 |
| 2024-06-28 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10,000 |
| 2024-06-27 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 15,200 |
| 2024-06-26 | 1,495.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 1,000 |
| 2024-06-25 | 1,510.00 | 1,510.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,600 |
| 2024-06-24 | 1,555.00 | 1,555.00 | 1,495.00 | 1,495.00 | 1,495.00 | 15,700 |
| 2024-06-21 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 100 |
| 2024-06-20 | 1,520.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,300 |
| 2024-06-19 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1,700 |
| 2024-06-14 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 700 |
| 2024-06-13 | 1,480.00 | 1,525.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,600 |
| 2024-06-12 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 |
| 2024-06-11 | 1,515.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,525.00 | 12,000 |
| 2024-06-10 | 1,540.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,530.00 | 4,500 |
| 2024-06-07 | 1,515.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1,500 |
| 2024-06-06 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0 |
| 2024-06-05 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,000 |
| 2024-06-04 | 1,555.00 | 1,560.00 | 1,505.00 | 1,560.00 | 1,560.00 | 3,100 |
| 2024-06-03 | 1,555.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | 110,100 |
| 2024-05-31 | 1,560.00 | 1,560.00 | 1,520.00 | 1,555.00 | 1,555.00 | 9,400 |
| 2024-05-30 | 1,525.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,515.00 | 18,800 |
| 2024-05-29 | 1,510.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1,400 |
| 2024-05-28 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,300 |
| 2024-05-27 | 1,550.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,515.00 | 3,200 |
| 2024-05-22 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,515.00 | 700 |
| 2024-05-21 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 5,800 |
| 2024-05-20 | 1,515.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 3,000 |
| 2024-05-17 | 1,520.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 63,700 |
| 2024-05-16 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 13,400 |
| 2024-05-15 | 1,525.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,520.00 | 117,000 |
| 2024-05-14 | 1,525.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,525.00 | 354,700 |
| 2024-05-13 | 1,545.00 | 1,545.00 | 1,505.00 | 1,525.00 | 1,525.00 | 14,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.