Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,550.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 5,600 |
| 2024-05-07 | 1,550.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 173,900 |
| 2024-05-06 | 1,595.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 17,000 |
| 2024-05-03 | 1,550.00 | 1,595.00 | 1,545.00 | 1,595.00 | 1,595.00 | 24,800 |
| 2024-05-02 | 1,555.00 | 1,595.00 | 1,545.00 | 1,555.00 | 1,555.00 | 243,100 |
| 2024-04-30 | 1,550.00 | 1,560.00 | 1,535.00 | 1,555.00 | 1,555.00 | 143,800 |
| 2024-04-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 55,900 |
| 2024-04-26 | 1,550.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 40,400 |
| 2024-04-25 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,550.00 | 10,300 |
| 2024-04-24 | 1,550.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,550.00 | 56,200 |
| 2024-04-23 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 20,000 |
| 2024-04-22 | 1,570.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | 19,000 |
| 2024-04-19 | 1,565.00 | 1,570.00 | 1,545.00 | 1,570.00 | 1,570.00 | 45,800 |
| 2024-04-18 | 1,565.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,565.00 | 30,900 |
| 2024-04-17 | 1,575.00 | 1,620.00 | 1,565.00 | 1,565.00 | 1,565.00 | 16,100 |
| 2024-04-16 | 1,575.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 45,000 |
| 2024-04-05 | 1,620.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | 7,300 |
| 2024-04-04 | 1,630.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,625.00 | 8,800 |
| 2024-04-03 | 1,595.00 | 1,630.00 | 1,595.00 | 1,625.00 | 1,625.00 | 102,700 |
| 2024-04-02 | 1,580.00 | 1,680.00 | 1,575.00 | 1,595.00 | 1,595.00 | 97,100 |
| 2024-04-01 | 1,580.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | 13,500 |
| 2024-03-28 | 1,615.00 | 1,615.00 | 1,575.00 | 1,580.00 | 1,580.00 | 19,900 |
| 2024-03-27 | 1,635.00 | 1,650.00 | 1,580.00 | 1,610.00 | 1,610.00 | 29,600 |
| 2024-03-26 | 1,670.00 | 1,670.00 | 1,615.00 | 1,635.00 | 1,635.00 | 86,500 |
| 2024-03-25 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 10,700 |
| 2024-03-22 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | 23,500 |
| 2024-03-21 | 1,585.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 69,900 |
| 2024-03-20 | 1,580.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 11,000 |
| 2024-03-19 | 1,580.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | 21,600 |
| 2024-03-18 | 1,560.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 9,900 |
| 2024-03-15 | 1,560.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,560.00 | 3,700 |
| 2024-03-14 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15,000 |
| 2024-03-13 | 1,540.00 | 1,630.00 | 1,540.00 | 1,570.00 | 1,570.00 | 78,200 |
| 2024-03-08 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1,545.00 | 14,800 |
| 2024-03-07 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 2,900 |
| 2024-03-06 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,530.00 | 115,000 |
| 2024-03-05 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 204,500 |
| 2024-03-04 | 1,535.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,525.00 | 16,600 |
| 2024-03-01 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 6,000 |
| 2024-02-29 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 160,000 |
| 2024-02-28 | 1,530.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 21,200 |
| 2024-02-27 | 1,520.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,545.00 | 4,400 |
| 2024-02-26 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 4,900 |
| 2024-02-23 | 1,530.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,520.00 | 36,800 |
| 2024-02-22 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,600 |
| 2024-02-21 | 1,510.00 | 1,555.00 | 1,510.00 | 1,555.00 | 1,555.00 | 139,800 |
| 2024-02-20 | 1,510.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,510.00 | 29,800 |
| 2024-02-19 | 1,505.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,515.00 | 3,700 |
| 2024-02-16 | 1,510.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | 4,200 |
| 2024-02-15 | 1,540.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | 212,100 |
| 2024-02-13 | 1,520.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 19,900 |
| 2024-02-12 | 1,525.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 15,200 |
| 2024-02-07 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 3,700 |
| 2024-02-06 | 1,510.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | 2,200 |
| 2024-02-05 | 1,520.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,505.00 | 9,700 |
| 2024-02-02 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,505.00 | 357,700 |
| 2024-02-01 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 202,700 |
| 2024-01-31 | 1,515.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 27,500 |
| 2024-01-30 | 1,520.00 | 1,550.00 | 1,515.00 | 1,540.00 | 1,540.00 | 33,300 |
| 2024-01-29 | 1,515.00 | 1,560.00 | 1,510.00 | 1,520.00 | 1,520.00 | 4,200 |
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.