Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,705.00 | 1,790.00 | 1,705.00 | 1,765.00 | 1,765.00 | 17,500 |
| 2023-05-02 | 1,720.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | 12,900 |
| 2023-04-28 | 1,750.00 | 1,750.00 | 1,710.00 | 1,740.00 | 1,740.00 | 3,800 |
| 2023-04-27 | 1,750.00 | 1,785.00 | 1,745.00 | 1,750.00 | 1,750.00 | 6,000 |
| 2023-04-26 | 1,705.00 | 1,755.00 | 1,705.00 | 1,750.00 | 1,750.00 | 15,100 |
| 2023-04-18 | 1,755.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,710.00 | 36,000 |
| 2023-04-17 | 1,750.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,765.00 | 22,000 |
| 2023-04-14 | 1,785.00 | 1,785.00 | 1,705.00 | 1,730.00 | 1,730.00 | 31,300 |
| 2023-04-13 | 1,790.00 | 1,790.00 | 1,665.00 | 1,785.00 | 1,785.00 | 32,900 |
| 2023-04-12 | 1,740.00 | 1,790.00 | 1,720.00 | 1,790.00 | 1,790.00 | 5,900 |
| 2023-04-11 | 1,705.00 | 1,770.00 | 1,705.00 | 1,740.00 | 1,740.00 | 4,100 |
| 2023-04-10 | 1,740.00 | 1,780.00 | 1,700.00 | 1,705.00 | 1,705.00 | 30,400 |
| 2023-04-06 | 1,750.00 | 1,790.00 | 1,695.00 | 1,710.00 | 1,710.00 | 22,700 |
| 2023-04-05 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,750.00 | 4,300 |
| 2023-04-04 | 1,770.00 | 1,775.00 | 1,725.00 | 1,750.00 | 1,750.00 | 7,000 |
| 2023-04-03 | 1,740.00 | 1,775.00 | 1,740.00 | 1,770.00 | 1,770.00 | 6,500 |
| 2023-03-31 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,700 |
| 2023-03-30 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,500 |
| 2023-03-29 | 1,740.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | 34,300 |
| 2023-03-28 | 1,670.00 | 1,740.00 | 1,670.00 | 1,740.00 | 1,740.00 | 2,000 |
| 2023-03-27 | 1,690.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | 6,900 |
| 2023-03-24 | 1,685.00 | 1,740.00 | 1,650.00 | 1,690.00 | 1,690.00 | 5,200 |
| 2023-03-21 | 1,690.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 2,000 |
| 2023-03-20 | 1,700.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,685.00 | 6,000 |
| 2023-03-17 | 1,700.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 9,100 |
| 2023-03-16 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 6,900 |
| 2023-03-15 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3,600 |
| 2023-03-14 | 1,775.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | 10,100 |
| 2023-03-13 | 1,840.00 | 1,840.00 | 1,775.00 | 1,775.00 | 1,775.00 | 102,600 |
| 2023-03-10 | 1,870.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,840.00 | 16,200 |
| 2023-03-09 | 1,835.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,820.00 | 14,100 |
| 2023-03-08 | 1,830.00 | 1,860.00 | 1,815.00 | 1,835.00 | 1,835.00 | 2,400 |
| 2023-03-07 | 1,855.00 | 1,855.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1,500 |
| 2023-03-06 | 1,850.00 | 1,855.00 | 1,790.00 | 1,855.00 | 1,855.00 | 32,700 |
| 2023-03-03 | 1,855.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | 15,000 |
| 2023-03-02 | 1,840.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,855.00 | 6,600 |
| 2023-03-01 | 1,845.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2,200 |
| 2023-02-28 | 1,880.00 | 1,880.00 | 1,835.00 | 1,845.00 | 1,845.00 | 4,700 |
| 2023-02-27 | 1,870.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,835.00 | 10,100 |
| 2023-02-24 | 1,880.00 | 1,880.00 | 1,835.00 | 1,870.00 | 1,870.00 | 6,100 |
| 2023-02-23 | 1,850.00 | 1,890.00 | 1,840.00 | 1,880.00 | 1,880.00 | 30,800 |
| 2023-02-22 | 1,855.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,700 |
| 2023-02-21 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | 5,500 |
| 2023-02-20 | 1,865.00 | 1,865.00 | 1,855.00 | 1,865.00 | 1,865.00 | 11,200 |
| 2023-02-17 | 1,875.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,865.00 | 2,900 |
| 2023-02-16 | 1,900.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,875.00 | 8,800 |
| 2023-02-15 | 1,830.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 44,700 |
| 2023-02-14 | 1,835.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,830.00 | 6,500 |
| 2023-02-13 | 1,845.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,835.00 | 12,900 |
| 2023-02-10 | 1,855.00 | 1,855.00 | 1,840.00 | 1,845.00 | 1,845.00 | 11,600 |
| 2023-02-09 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 5,400 |
| 2023-02-08 | 1,855.00 | 1,865.00 | 1,850.00 | 1,855.00 | 1,855.00 | 4,500 |
| 2023-02-07 | 1,850.00 | 1,865.00 | 1,850.00 | 1,855.00 | 1,855.00 | 6,200 |
| 2023-02-06 | 1,860.00 | 1,865.00 | 1,845.00 | 1,850.00 | 1,850.00 | 15,100 |
| 2023-02-03 | 1,870.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,860.00 | 23,400 |
| 2023-02-02 | 1,885.00 | 1,900.00 | 1,860.00 | 1,870.00 | 1,870.00 | 9,700 |
| 2023-02-01 | 1,880.00 | 1,885.00 | 1,850.00 | 1,885.00 | 1,885.00 | 20,400 |
| 2023-01-31 | 1,910.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,885.00 | 9,500 |
| 2023-01-30 | 1,935.00 | 1,935.00 | 1,880.00 | 1,910.00 | 1,910.00 | 30,500 |
| 2023-01-27 | 1,900.00 | 1,925.00 | 1,870.00 | 1,925.00 | 1,925.00 | 27,800 |
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.