Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,675.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | 6,200 |
| 2023-08-03 | 1,660.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | 17,600 |
| 2023-08-02 | 1,680.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,660.00 | 21,900 |
| 2023-08-01 | 1,695.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,670.00 | 12,300 |
| 2023-07-31 | 1,695.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,685.00 | 8,500 |
| 2023-07-28 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,685.00 | 11,900 |
| 2023-07-27 | 1,715.00 | 1,715.00 | 1,675.00 | 1,710.00 | 1,710.00 | 30,900 |
| 2023-07-26 | 1,680.00 | 1,715.00 | 1,675.00 | 1,710.00 | 1,710.00 | 17,000 |
| 2023-07-25 | 1,700.00 | 1,710.00 | 1,670.00 | 1,680.00 | 1,680.00 | 42,900 |
| 2023-07-24 | 1,700.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,710.00 | 41,500 |
| 2023-07-21 | 1,695.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 17,500 |
| 2023-07-20 | 1,710.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,700.00 | 42,700 |
| 2023-07-18 | 1,700.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,695.00 | 19,100 |
| 2023-07-17 | 1,705.00 | 1,715.00 | 1,610.00 | 1,690.00 | 1,690.00 | 143,100 |
| 2023-07-14 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | 9,800 |
| 2023-07-13 | 1,730.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,715.00 | 11,700 |
| 2023-07-12 | 1,715.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,715.00 | 21,100 |
| 2023-07-11 | 1,705.00 | 1,765.00 | 1,705.00 | 1,720.00 | 1,720.00 | 33,700 |
| 2023-07-10 | 1,725.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,705.00 | 49,800 |
| 2023-07-07 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 16,100 |
| 2023-07-06 | 1,725.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 28,600 |
| 2023-07-05 | 1,770.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,725.00 | 11,200 |
| 2023-07-04 | 1,725.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | 13,100 |
| 2023-07-03 | 1,720.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | 18,100 |
| 2023-06-27 | 1,735.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | 213,500 |
| 2023-06-26 | 1,760.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,735.00 | 96,800 |
| 2023-06-23 | 1,775.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,760.00 | 33,300 |
| 2023-06-22 | 1,780.00 | 1,825.00 | 1,765.00 | 1,775.00 | 1,775.00 | 88,200 |
| 2023-06-21 | 1,760.00 | 1,850.00 | 1,755.00 | 1,780.00 | 1,780.00 | 138,400 |
| 2023-06-20 | 1,730.00 | 1,850.00 | 1,725.00 | 1,760.00 | 1,760.00 | 116,400 |
| 2023-06-19 | 1,715.00 | 1,800.00 | 1,715.00 | 1,730.00 | 1,730.00 | 40,100 |
| 2023-06-16 | 1,750.00 | 1,850.00 | 1,715.00 | 1,715.00 | 1,715.00 | 80,600 |
| 2023-06-15 | 1,720.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,750.00 | 54,600 |
| 2023-06-14 | 1,690.00 | 1,735.00 | 1,690.00 | 1,720.00 | 1,720.00 | 38,300 |
| 2023-06-13 | 1,700.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,690.00 | 37,900 |
| 2023-06-12 | 1,710.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,700.00 | 92,200 |
| 2023-06-09 | 1,680.00 | 1,715.00 | 1,680.00 | 1,710.00 | 1,710.00 | 23,800 |
| 2023-06-08 | 1,690.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,680.00 | 16,200 |
| 2023-06-07 | 1,725.00 | 1,725.00 | 1,685.00 | 1,690.00 | 1,690.00 | 17,200 |
| 2023-06-06 | 1,710.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,725.00 | 7,700 |
| 2023-06-05 | 1,695.00 | 1,750.00 | 1,695.00 | 1,710.00 | 1,710.00 | 22,200 |
| 2023-05-31 | 1,685.00 | 1,770.00 | 1,665.00 | 1,695.00 | 1,695.00 | 32,600 |
| 2023-05-30 | 1,670.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,685.00 | 6,300 |
| 2023-05-29 | 1,670.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | 4,500 |
| 2023-05-26 | 1,690.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | 5,500 |
| 2023-05-25 | 1,695.00 | 1,695.00 | 1,655.00 | 1,690.00 | 1,690.00 | 6,400 |
| 2023-05-24 | 1,660.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 7,800 |
| 2023-05-23 | 1,690.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 8,600 |
| 2023-05-22 | 1,710.00 | 1,720.00 | 1,670.00 | 1,690.00 | 1,690.00 | 34,400 |
| 2023-05-19 | 1,685.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,710.00 | 2,400 |
| 2023-05-17 | 1,710.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 5,000 |
| 2023-05-16 | 1,725.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,710.00 | 8,700 |
| 2023-05-15 | 1,700.00 | 1,725.00 | 1,655.00 | 1,725.00 | 1,725.00 | 35,700 |
| 2023-05-12 | 1,710.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,700.00 | 9,300 |
| 2023-05-11 | 1,695.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,720.00 | 16,300 |
| 2023-05-10 | 1,720.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,695.00 | 4,800 |
| 2023-05-09 | 1,695.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 24,300 |
| 2023-05-08 | 1,725.00 | 1,725.00 | 1,690.00 | 1,715.00 | 1,715.00 | 49,300 |
| 2023-05-05 | 1,690.00 | 1,730.00 | 1,690.00 | 1,725.00 | 1,725.00 | 2,900 |
| 2023-05-04 | 1,765.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,730.00 | 5,100 |
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.