Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 2,070.00 | 2,210.00 | 2,070.00 | 2,130.00 | 2,130.00 | 17,000 |
| 2022-05-12 | 2,210.00 | 2,210.00 | 2,060.00 | 2,070.00 | 2,070.00 | 203,400 |
| 2022-05-11 | 2,210.00 | 2,220.00 | 2,210.00 | 2,210.00 | 2,210.00 | 17,200 |
| 2022-05-10 | 2,220.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | 22,700 |
| 2022-05-09 | 2,240.00 | 2,250.00 | 2,190.00 | 2,220.00 | 2,220.00 | 14,700 |
| 2022-04-28 | 2,230.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | 9,100 |
| 2022-04-27 | 2,240.00 | 2,250.00 | 2,230.00 | 2,230.00 | 2,230.00 | 25,900 |
| 2022-04-26 | 2,220.00 | 2,240.00 | 2,220.00 | 2,240.00 | 2,240.00 | 4,000 |
| 2022-04-25 | 2,200.00 | 2,220.00 | 2,170.00 | 2,220.00 | 2,220.00 | 11,400 |
| 2022-04-22 | 2,200.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,200.00 | 17,400 |
| 2022-04-21 | 2,210.00 | 2,280.00 | 2,200.00 | 2,200.00 | 2,200.00 | 21,400 |
| 2022-04-20 | 2,240.00 | 2,250.00 | 2,210.00 | 2,210.00 | 2,210.00 | 9,100 |
| 2022-04-19 | 2,280.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,220.00 | 33,300 |
| 2022-04-18 | 2,290.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | 91,000 |
| 2022-04-14 | 2,220.00 | 2,300.00 | 2,180.00 | 2,290.00 | 2,290.00 | 14,800 |
| 2022-04-13 | 2,200.00 | 2,230.00 | 2,170.00 | 2,220.00 | 2,220.00 | 45,000 |
| 2022-04-12 | 2,190.00 | 2,240.00 | 2,050.00 | 2,200.00 | 2,200.00 | 76,500 |
| 2022-04-11 | 2,230.00 | 2,230.00 | 2,170.00 | 2,190.00 | 2,190.00 | 11,900 |
| 2022-04-08 | 2,220.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 8,200 |
| 2022-04-07 | 2,240.00 | 2,250.00 | 2,210.00 | 2,230.00 | 2,230.00 | 18,300 |
| 2022-04-06 | 2,200.00 | 2,250.00 | 2,170.00 | 2,240.00 | 2,240.00 | 63,100 |
| 2022-04-05 | 2,200.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 354,000 |
| 2022-04-04 | 2,170.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | 6,900 |
| 2022-04-01 | 2,220.00 | 2,230.00 | 2,100.00 | 2,170.00 | 2,170.00 | 320,300 |
| 2022-03-31 | 2,230.00 | 2,230.00 | 2,140.00 | 2,220.00 | 2,220.00 | 20,000 |
| 2022-03-30 | 2,230.00 | 2,250.00 | 2,200.00 | 2,230.00 | 2,230.00 | 49,800 |
| 2022-03-29 | 2,160.00 | 2,240.00 | 2,120.00 | 2,230.00 | 2,230.00 | 100,600 |
| 2022-03-28 | 2,180.00 | 2,230.00 | 2,030.00 | 2,200.00 | 2,200.00 | 60,600 |
| 2022-03-25 | 2,200.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | 36,700 |
| 2022-03-24 | 2,210.00 | 2,230.00 | 2,150.00 | 2,200.00 | 2,200.00 | 7,400 |
| 2022-03-23 | 2,240.00 | 2,250.00 | 2,170.00 | 2,210.00 | 2,210.00 | 30,200 |
| 2022-03-22 | 2,250.00 | 2,300.00 | 2,190.00 | 2,240.00 | 2,240.00 | 37,200 |
| 2022-03-21 | 2,210.00 | 2,250.00 | 2,100.00 | 2,240.00 | 2,240.00 | 21,200 |
| 2022-03-18 | 2,270.00 | 2,270.00 | 2,210.00 | 2,220.00 | 2,220.00 | 13,400 |
| 2022-03-17 | 2,150.00 | 2,300.00 | 2,150.00 | 2,230.00 | 2,230.00 | 95,400 |
| 2022-03-16 | 2,130.00 | 2,200.00 | 2,060.00 | 2,150.00 | 2,150.00 | 56,800 |
| 2022-03-15 | 2,100.00 | 2,200.00 | 2,030.00 | 2,110.00 | 2,110.00 | 286,600 |
| 2022-03-14 | 2,030.00 | 2,100.00 | 2,010.00 | 2,100.00 | 2,100.00 | 57,700 |
| 2022-03-11 | 2,200.00 | 2,220.00 | 2,050.00 | 2,050.00 | 2,050.00 | 538,400 |
| 2022-03-10 | 2,060.00 | 2,210.00 | 1,995.00 | 2,200.00 | 2,200.00 | 75,200 |
| 2022-03-09 | 2,120.00 | 2,120.00 | 2,060.00 | 2,070.00 | 2,070.00 | 27,600 |
| 2022-03-08 | 2,100.00 | 2,200.00 | 2,060.00 | 2,060.00 | 2,060.00 | 117,500 |
| 2022-03-07 | 2,150.00 | 2,250.00 | 2,100.00 | 2,150.00 | 2,150.00 | 36,300 |
| 2022-03-04 | 2,130.00 | 2,250.00 | 2,040.00 | 2,150.00 | 2,150.00 | 69,200 |
| 2022-03-02 | 2,150.00 | 2,150.00 | 2,020.00 | 2,140.00 | 2,140.00 | 101,800 |
| 2022-03-01 | 1,995.00 | 2,150.00 | 1,980.00 | 2,150.00 | 2,150.00 | 500,200 |
| 2022-02-25 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 587,600 |
| 2022-02-24 | 2,010.00 | 2,020.00 | 1,970.00 | 1,995.00 | 1,995.00 | 161,400 |
| 2022-02-23 | 2,030.00 | 2,050.00 | 1,965.00 | 1,980.00 | 1,980.00 | 13,100 |
| 2022-02-22 | 2,070.00 | 2,070.00 | 1,940.00 | 2,020.00 | 2,020.00 | 248,600 |
| 2022-02-21 | 1,965.00 | 2,100.00 | 1,925.00 | 2,070.00 | 2,070.00 | 613,900 |
| 2022-02-18 | 2,020.00 | 2,020.00 | 1,930.00 | 1,965.00 | 1,965.00 | 149,000 |
| 2022-02-17 | 2,010.00 | 2,040.00 | 1,950.00 | 2,020.00 | 2,020.00 | 873,600 |
| 2022-02-16 | 2,110.00 | 2,150.00 | 1,955.00 | 2,010.00 | 2,010.00 | 922,000 |
| 2022-02-15 | 2,000.00 | 2,130.00 | 1,985.00 | 2,100.00 | 2,100.00 | 515,700 |
| 2022-02-14 | 1,900.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 557,600 |
| 2022-02-11 | 1,800.00 | 1,950.00 | 1,800.00 | 1,900.00 | 1,900.00 | 625,400 |
| 2022-02-10 | 1,730.00 | 1,800.00 | 1,695.00 | 1,800.00 | 1,800.00 | 2,358,100 |
| 2022-02-09 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 233,600 |
| 2022-02-08 | 1,710.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 579,700 |
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.