Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,885.00 | 1,890.00 | 1,880.00 | 1,880.00 | 1,880.00 | 7,000 |
| 2023-01-25 | 1,890.00 | 1,900.00 | 1,885.00 | 1,890.00 | 1,890.00 | 9,100 |
| 2023-01-24 | 1,880.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | 4,100 |
| 2023-01-20 | 1,900.00 | 1,945.00 | 1,880.00 | 1,880.00 | 1,880.00 | 7,800 |
| 2023-01-19 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6,300 |
| 2023-01-18 | 1,975.00 | 1,975.00 | 1,920.00 | 1,920.00 | 1,920.00 | 5,000 |
| 2023-01-17 | 1,865.00 | 1,995.00 | 1,865.00 | 1,980.00 | 1,980.00 | 41,900 |
| 2023-01-16 | 1,890.00 | 1,895.00 | 1,765.00 | 1,870.00 | 1,870.00 | 13,900 |
| 2023-01-13 | 1,865.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,895.00 | 3,100 |
| 2023-01-12 | 1,875.00 | 1,875.00 | 1,825.00 | 1,825.00 | 1,825.00 | 21,600 |
| 2023-01-11 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,900 |
| 2023-01-10 | 1,900.00 | 1,900.00 | 1,880.00 | 1,885.00 | 1,885.00 | 34,800 |
| 2023-01-09 | 1,920.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,900.00 | 32,100 |
| 2023-01-06 | 1,920.00 | 1,925.00 | 1,880.00 | 1,920.00 | 1,920.00 | 6,200 |
| 2023-01-05 | 1,875.00 | 2,020.00 | 1,860.00 | 1,940.00 | 1,940.00 | 38,400 |
| 2023-01-04 | 1,900.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | 10,500 |
| 2023-01-03 | 2,040.00 | 2,040.00 | 1,900.00 | 1,900.00 | 1,900.00 | 60,100 |
| 2023-01-02 | 2,190.00 | 2,190.00 | 2,040.00 | 2,040.00 | 2,040.00 | 12,800 |
| 2022-12-30 | 1,890.00 | 2,200.00 | 1,885.00 | 2,190.00 | 2,190.00 | 135,500 |
| 2022-12-29 | 1,875.00 | 1,895.00 | 1,875.00 | 1,890.00 | 1,890.00 | 4,000 |
| 2022-12-28 | 1,865.00 | 1,900.00 | 1,865.00 | 1,875.00 | 1,875.00 | 2,700 |
| 2022-12-27 | 1,900.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,865.00 | 21,700 |
| 2022-12-26 | 1,815.00 | 1,900.00 | 1,815.00 | 1,900.00 | 1,900.00 | 20,000 |
| 2022-12-23 | 1,805.00 | 1,860.00 | 1,805.00 | 1,860.00 | 1,860.00 | 6,200 |
| 2022-12-22 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 700 |
| 2022-12-21 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 300 |
| 2022-12-20 | 1,880.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13,300 |
| 2022-12-19 | 1,805.00 | 1,900.00 | 1,805.00 | 1,880.00 | 1,880.00 | 54,800 |
| 2022-12-16 | 1,810.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 4,300 |
| 2022-12-15 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 900 |
| 2022-12-14 | 1,800.00 | 1,820.00 | 1,800.00 | 1,815.00 | 1,815.00 | 7,300 |
| 2022-12-13 | 1,800.00 | 1,820.00 | 1,795.00 | 1,800.00 | 1,800.00 | 34,600 |
| 2022-12-12 | 1,765.00 | 1,795.00 | 1,765.00 | 1,790.00 | 1,790.00 | 7,300 |
| 2022-12-09 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 500 |
| 2022-12-08 | 1,775.00 | 1,810.00 | 1,700.00 | 1,765.00 | 1,765.00 | 15,100 |
| 2022-12-07 | 1,745.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | 29,300 |
| 2022-12-06 | 1,795.00 | 1,795.00 | 1,740.00 | 1,745.00 | 1,745.00 | 70,400 |
| 2022-12-05 | 1,790.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | 27,800 |
| 2022-12-02 | 1,860.00 | 1,860.00 | 1,785.00 | 1,790.00 | 1,790.00 | 19,900 |
| 2022-12-01 | 1,860.00 | 1,895.00 | 1,860.00 | 1,860.00 | 1,860.00 | 12,800 |
| 2022-11-30 | 1,890.00 | 1,925.00 | 1,820.00 | 1,860.00 | 1,860.00 | 48,500 |
| 2022-11-29 | 1,845.00 | 1,900.00 | 1,845.00 | 1,890.00 | 1,890.00 | 3,300 |
| 2022-11-28 | 1,850.00 | 1,855.00 | 1,810.00 | 1,850.00 | 1,850.00 | 16,200 |
| 2022-11-25 | 1,855.00 | 1,905.00 | 1,810.00 | 1,900.00 | 1,900.00 | 1,000 |
| 2022-11-24 | 1,905.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,855.00 | 6,800 |
| 2022-11-23 | 1,875.00 | 1,905.00 | 1,860.00 | 1,905.00 | 1,905.00 | 28,300 |
| 2022-11-22 | 1,890.00 | 1,900.00 | 1,825.00 | 1,875.00 | 1,875.00 | 32,900 |
| 2022-11-21 | 1,800.00 | 1,880.00 | 1,800.00 | 1,860.00 | 1,860.00 | 30,200 |
| 2022-11-18 | 1,755.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,755.00 | 15,300 |
| 2022-11-17 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 36,100 |
| 2022-11-16 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,755.00 | 5,500 |
| 2022-11-15 | 1,775.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | 38,800 |
| 2022-11-14 | 1,800.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,775.00 | 16,900 |
| 2022-11-11 | 1,775.00 | 1,925.00 | 1,750.00 | 1,785.00 | 1,785.00 | 49,200 |
| 2022-11-10 | 1,785.00 | 1,785.00 | 1,750.00 | 1,775.00 | 1,775.00 | 11,500 |
| 2022-11-09 | 1,770.00 | 1,790.00 | 1,740.00 | 1,785.00 | 1,785.00 | 53,300 |
| 2022-11-08 | 1,815.00 | 1,815.00 | 1,770.00 | 1,770.00 | 1,770.00 | 16,200 |
| 2022-11-07 | 1,780.00 | 1,815.00 | 1,755.00 | 1,795.00 | 1,795.00 | 70,500 |
| 2022-11-04 | 1,830.00 | 1,830.00 | 1,760.00 | 1,770.00 | 1,770.00 | 166,000 |
| 2022-11-03 | 1,895.00 | 1,895.00 | 1,890.00 | 1,890.00 | 1,890.00 | 4,100 |
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.