Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,535.00 | 1,625.00 | 1,535.00 | 1,625.00 | 1,625.00 | 69,200 |
| 2023-10-30 | 1,525.00 | 1,570.00 | 1,525.00 | 1,535.00 | 1,535.00 | 25,200 |
| 2023-10-27 | 1,500.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 23,200 |
| 2023-10-26 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 10,400 |
| 2023-10-25 | 1,485.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 13,600 |
| 2023-10-24 | 1,505.00 | 1,545.00 | 1,485.00 | 1,485.00 | 1,485.00 | 20,100 |
| 2023-10-23 | 1,515.00 | 1,515.00 | 1,505.00 | 1,505.00 | 1,505.00 | 14,100 |
| 2023-10-20 | 1,555.00 | 1,555.00 | 1,515.00 | 1,515.00 | 1,515.00 | 21,100 |
| 2023-10-19 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,555.00 | 3,100 |
| 2023-10-18 | 1,540.00 | 1,575.00 | 1,530.00 | 1,530.00 | 1,530.00 | 60,800 |
| 2023-10-17 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,540.00 | 5,300 |
| 2023-10-16 | 1,570.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | 5,300 |
| 2023-10-13 | 1,585.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,565.00 | 2,600 |
| 2023-10-12 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 16,200 |
| 2023-10-11 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,555.00 | 13,300 |
| 2023-10-10 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15,800 |
| 2023-10-09 | 1,550.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,545.00 | 61,700 |
| 2023-10-06 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,000 |
| 2023-10-05 | 1,540.00 | 1,560.00 | 1,540.00 | 1,545.00 | 1,545.00 | 5,100 |
| 2023-10-04 | 1,535.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 7,600 |
| 2023-10-03 | 1,535.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,540.00 | 8,100 |
| 2023-10-02 | 1,545.00 | 1,575.00 | 1,535.00 | 1,535.00 | 1,535.00 | 8,800 |
| 2023-09-29 | 1,545.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,545.00 | 12,400 |
| 2023-09-27 | 1,560.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,555.00 | 7,800 |
| 2023-09-26 | 1,570.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 15,700 |
| 2023-09-25 | 1,565.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 5,000 |
| 2023-09-22 | 1,570.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 120,200 |
| 2023-09-21 | 1,575.00 | 1,590.00 | 1,575.00 | 1,575.00 | 1,575.00 | 8,500 |
| 2023-09-20 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 14,500 |
| 2023-09-19 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 10,700 |
| 2023-09-18 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,595.00 | 10,400 |
| 2023-09-15 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,625.00 | 1,300 |
| 2023-09-14 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 26,200 |
| 2023-09-13 | 1,635.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | 56,900 |
| 2023-09-12 | 1,610.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,625.00 | 6,600 |
| 2023-09-11 | 1,595.00 | 1,635.00 | 1,595.00 | 1,610.00 | 1,610.00 | 21,400 |
| 2023-09-08 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7,700 |
| 2023-09-07 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 2,200 |
| 2023-09-06 | 1,615.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 5,200 |
| 2023-09-05 | 1,635.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 13,900 |
| 2023-09-04 | 1,625.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,635.00 | 68,900 |
| 2023-09-01 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 50,000 |
| 2023-08-31 | 1,645.00 | 1,650.00 | 1,550.00 | 1,620.00 | 1,620.00 | 45,100 |
| 2023-08-30 | 1,635.00 | 1,645.00 | 1,625.00 | 1,645.00 | 1,645.00 | 31,900 |
| 2023-08-29 | 1,635.00 | 1,670.00 | 1,625.00 | 1,630.00 | 1,630.00 | 85,200 |
| 2023-08-28 | 1,635.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | 15,200 |
| 2023-08-25 | 1,645.00 | 1,665.00 | 1,630.00 | 1,635.00 | 1,635.00 | 6,700 |
| 2023-08-24 | 1,660.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 7,200 |
| 2023-08-23 | 1,645.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,645.00 | 6,700 |
| 2023-08-22 | 1,635.00 | 1,680.00 | 1,635.00 | 1,645.00 | 1,645.00 | 10,300 |
| 2023-08-21 | 1,650.00 | 1,685.00 | 1,635.00 | 1,635.00 | 1,635.00 | 12,600 |
| 2023-08-18 | 1,675.00 | 1,690.00 | 1,635.00 | 1,655.00 | 1,655.00 | 34,100 |
| 2023-08-16 | 1,665.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,675.00 | 20,700 |
| 2023-08-15 | 1,670.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 11,900 |
| 2023-08-14 | 1,685.00 | 1,685.00 | 1,640.00 | 1,650.00 | 1,650.00 | 9,000 |
| 2023-08-11 | 1,685.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,640.00 | 3,700 |
| 2023-08-10 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,640.00 | 8,400 |
| 2023-08-09 | 1,655.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 11,300 |
| 2023-08-08 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 13,800 |
| 2023-08-07 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,655.00 | 29,600 |
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.