Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,920.00 | 1,920.00 | 1,895.00 | 1,895.00 | 1,895.00 | 9,000 |
| 2022-11-01 | 1,940.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | 4,200 |
| 2022-10-31 | 1,920.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,940.00 | 15,600 |
| 2022-10-28 | 1,955.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,975.00 | 3,500 |
| 2022-10-27 | 1,900.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | 31,200 |
| 2022-10-26 | 1,950.00 | 1,950.00 | 1,825.00 | 1,900.00 | 1,900.00 | 106,100 |
| 2022-10-25 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 4,200 |
| 2022-10-24 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | 5,900 |
| 2022-10-21 | 1,880.00 | 1,980.00 | 1,880.00 | 1,980.00 | 1,980.00 | 2,200 |
| 2022-10-20 | 1,900.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1,800 |
| 2022-10-19 | 1,900.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 5,700 |
| 2022-10-18 | 1,915.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,500 |
| 2022-10-17 | 1,905.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 15,000 |
| 2022-10-14 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 2,600 |
| 2022-10-13 | 1,965.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | 8,100 |
| 2022-10-12 | 1,965.00 | 1,965.00 | 1,955.00 | 1,965.00 | 1,965.00 | 1,900 |
| 2022-10-11 | 1,985.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,985.00 | 700 |
| 2022-10-10 | 1,955.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 3,200 |
| 2022-10-07 | 2,000.00 | 2,000.00 | 1,905.00 | 1,990.00 | 1,990.00 | 1,100 |
| 2022-10-06 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 700 |
| 2022-10-05 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 10,800 |
| 2022-10-04 | 1,975.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | 2,400 |
| 2022-10-03 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | 2,500 |
| 2022-09-30 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,980.00 | 2,700 |
| 2022-09-29 | 1,990.00 | 1,990.00 | 1,955.00 | 1,985.00 | 1,985.00 | 3,600 |
| 2022-09-28 | 1,965.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,990.00 | 5,900 |
| 2022-09-27 | 1,970.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,965.00 | 13,800 |
| 2022-09-26 | 1,955.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,955.00 | 2,700 |
| 2022-09-23 | 1,955.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,955.00 | 9,000 |
| 2022-09-22 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | 3,600 |
| 2022-09-21 | 1,965.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | 3,200 |
| 2022-09-20 | 1,995.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,965.00 | 49,400 |
| 2022-09-19 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 14,700 |
| 2022-09-16 | 2,000.00 | 2,020.00 | 1,985.00 | 1,985.00 | 1,985.00 | 13,900 |
| 2022-09-15 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,980.00 | 5,600 |
| 2022-09-14 | 1,985.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,975.00 | 13,900 |
| 2022-09-13 | 1,985.00 | 1,985.00 | 1,975.00 | 1,985.00 | 1,985.00 | 4,000 |
| 2022-09-12 | 1,995.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,985.00 | 8,400 |
| 2022-09-09 | 1,970.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 7,700 |
| 2022-09-08 | 1,995.00 | 1,995.00 | 1,970.00 | 1,970.00 | 1,970.00 | 14,100 |
| 2022-09-07 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 6,200 |
| 2022-09-06 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | 9,500 |
| 2022-09-05 | 2,000.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 11,700 |
| 2022-09-02 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 202,000 |
| 2022-09-01 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 4,800 |
| 2022-08-31 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,400 |
| 2022-08-30 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 43,700 |
| 2022-08-29 | 1,965.00 | 2,040.00 | 1,965.00 | 2,040.00 | 2,040.00 | 188,700 |
| 2022-08-26 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 231,600 |
| 2022-08-25 | 2,090.00 | 2,090.00 | 1,985.00 | 1,990.00 | 1,990.00 | 166,900 |
| 2022-08-24 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 106,800 |
| 2022-08-23 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 4,600 |
| 2022-08-22 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 8,800 |
| 2022-08-19 | 2,030.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 25,300 |
| 2022-08-18 | 2,010.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,030.00 | 30,400 |
| 2022-08-16 | 2,020.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 18,800 |
| 2022-08-15 | 2,080.00 | 2,090.00 | 2,020.00 | 2,080.00 | 2,080.00 | 11,700 |
| 2022-08-12 | 2,000.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 21,500 |
| 2022-08-11 | 1,985.00 | 2,070.00 | 1,985.00 | 2,050.00 | 2,050.00 | 3,600 |
| 2022-08-10 | 2,010.00 | 2,010.00 | 1,950.00 | 1,985.00 | 1,985.00 | 2,500 |
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.