Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 2,030.00 | 2,090.00 | 2,030.00 | 2,080.00 | 2,080.00 | 10,600 |
| 2022-08-08 | 2,040.00 | 2,090.00 | 2,010.00 | 2,090.00 | 2,090.00 | 16,100 |
| 2022-08-05 | 2,040.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1,200 |
| 2022-08-04 | 2,060.00 | 2,060.00 | 1,945.00 | 2,040.00 | 2,040.00 | 3,400 |
| 2022-08-03 | 2,060.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | 4,600 |
| 2022-08-02 | 2,080.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,080.00 | 8,000 |
| 2022-08-01 | 2,030.00 | 2,090.00 | 2,010.00 | 2,060.00 | 2,060.00 | 11,800 |
| 2022-07-29 | 2,020.00 | 2,090.00 | 2,020.00 | 2,030.00 | 2,030.00 | 55,200 |
| 2022-07-28 | 2,030.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | 11,000 |
| 2022-07-27 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 16,100 |
| 2022-07-26 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 6,800 |
| 2022-07-25 | 1,990.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,975.00 | 16,500 |
| 2022-07-22 | 1,980.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,500 |
| 2022-07-21 | 2,040.00 | 2,040.00 | 1,975.00 | 1,980.00 | 1,980.00 | 11,700 |
| 2022-07-20 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 3,000 |
| 2022-07-19 | 2,050.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 6,600 |
| 2022-07-18 | 1,915.00 | 2,060.00 | 1,915.00 | 2,050.00 | 2,050.00 | 21,900 |
| 2022-07-15 | 1,935.00 | 2,020.00 | 1,910.00 | 1,910.00 | 1,910.00 | 5,600 |
| 2022-07-14 | 1,980.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,955.00 | 2,300 |
| 2022-07-13 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 1,100 |
| 2022-07-12 | 1,965.00 | 1,975.00 | 1,965.00 | 1,975.00 | 1,975.00 | 7,100 |
| 2022-07-11 | 1,945.00 | 1,980.00 | 1,905.00 | 1,980.00 | 1,980.00 | 11,000 |
| 2022-07-08 | 1,995.00 | 1,995.00 | 1,940.00 | 1,945.00 | 1,945.00 | 4,000 |
| 2022-07-07 | 1,970.00 | 1,970.00 | 1,900.00 | 1,945.00 | 1,945.00 | 18,200 |
| 2022-07-06 | 1,975.00 | 1,975.00 | 1,960.00 | 1,970.00 | 1,970.00 | 17,300 |
| 2022-07-05 | 1,975.00 | 1,985.00 | 1,975.00 | 1,975.00 | 1,975.00 | 5,600 |
| 2022-07-04 | 1,905.00 | 1,975.00 | 1,900.00 | 1,975.00 | 1,975.00 | 6,100 |
| 2022-07-01 | 1,900.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 10,500 |
| 2022-06-30 | 2,020.00 | 2,020.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,500 |
| 2022-06-29 | 2,000.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 3,600 |
| 2022-06-28 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,100 |
| 2022-06-27 | 2,070.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 3,200 |
| 2022-06-24 | 1,955.00 | 2,040.00 | 1,955.00 | 2,000.00 | 2,000.00 | 2,100 |
| 2022-06-23 | 1,970.00 | 2,030.00 | 1,945.00 | 1,950.00 | 1,950.00 | 1,600 |
| 2022-06-22 | 2,030.00 | 2,080.00 | 1,920.00 | 1,920.00 | 1,920.00 | 6,200 |
| 2022-06-21 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 3,800 |
| 2022-06-20 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 11,500 |
| 2022-06-17 | 1,995.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | 17,500 |
| 2022-06-16 | 1,995.00 | 2,080.00 | 1,985.00 | 1,995.00 | 1,995.00 | 5,000 |
| 2022-06-15 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 3,900 |
| 2022-06-14 | 2,070.00 | 2,070.00 | 1,990.00 | 1,990.00 | 1,990.00 | 11,100 |
| 2022-06-13 | 2,080.00 | 2,080.00 | 1,950.00 | 2,070.00 | 2,070.00 | 28,200 |
| 2022-06-10 | 2,090.00 | 2,090.00 | 2,070.00 | 2,080.00 | 2,080.00 | 2,300 |
| 2022-06-09 | 2,090.00 | 2,090.00 | 2,070.00 | 2,090.00 | 2,090.00 | 8,500 |
| 2022-06-08 | 2,090.00 | 2,100.00 | 2,060.00 | 2,090.00 | 2,090.00 | 412,500 |
| 2022-06-07 | 2,070.00 | 2,090.00 | 2,070.00 | 2,090.00 | 2,090.00 | 25,900 |
| 2022-06-06 | 2,110.00 | 2,110.00 | 2,070.00 | 2,070.00 | 2,070.00 | 6,100 |
| 2022-06-03 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 15,800 |
| 2022-06-02 | 2,150.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,100.00 | 22,400 |
| 2022-05-31 | 2,090.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,090.00 | 114,400 |
| 2022-05-30 | 2,100.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,090.00 | 118,000 |
| 2022-05-27 | 2,130.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,100.00 | 87,600 |
| 2022-05-25 | 2,140.00 | 2,150.00 | 2,050.00 | 2,130.00 | 2,130.00 | 11,100 |
| 2022-05-24 | 2,150.00 | 2,150.00 | 2,090.00 | 2,140.00 | 2,140.00 | 3,900 |
| 2022-05-23 | 2,140.00 | 2,150.00 | 2,090.00 | 2,140.00 | 2,140.00 | 9,300 |
| 2022-05-20 | 2,070.00 | 2,120.00 | 2,070.00 | 2,080.00 | 2,080.00 | 5,200 |
| 2022-05-19 | 2,100.00 | 2,110.00 | 2,070.00 | 2,070.00 | 2,070.00 | 23,000 |
| 2022-05-18 | 2,080.00 | 2,200.00 | 2,080.00 | 2,100.00 | 2,100.00 | 4,500 |
| 2022-05-17 | 2,130.00 | 2,130.00 | 2,070.00 | 2,080.00 | 2,080.00 | 30,600 |
| 2022-05-13 | 2,070.00 | 2,210.00 | 2,070.00 | 2,130.00 | 2,130.00 | 17,000 |
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.