Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | 19,700 |
| 2026-07-23 | 1,345.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | 29,500 |
| 2026-07-22 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,345.00 | 13,100 |
| 2026-07-21 | 1,345.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | 145,700 |
| 2026-07-20 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 18,100 |
| 2026-07-17 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | 40,600 |
| 2026-07-16 | 1,345.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 318,900 |
| 2026-07-15 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 96,200 |
| 2026-07-14 | 1,350.00 | 1,395.00 | 1,330.00 | 1,360.00 | 1,360.00 | 48,700 |
| 2026-07-13 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 105,100 |
| 2026-07-10 | 1,345.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | 9,900 |
| 2026-07-09 | 1,370.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 17,200 |
| 2026-07-08 | 1,370.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 38,400 |
| 2026-07-07 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | 32,200 |
| 2026-07-06 | 1,330.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | 86,500 |
| 2026-07-03 | 1,310.00 | 1,365.00 | 1,310.00 | 1,335.00 | 1,335.00 | 32,900 |
| 2026-07-02 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | 25,800 |
| 2026-07-01 | 1,300.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | 319,000 |
| 2026-06-30 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 213,800 |
| 2026-06-29 | 1,325.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 29,800 |
| 2026-06-26 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 50,600 |
| 2026-06-25 | 1,330.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 50,700 |
| 2026-06-24 | 1,300.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 23,500 |
| 2026-06-23 | 1,355.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | 114,100 |
| 2026-06-22 | 1,350.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 55,200 |
| 2026-06-19 | 1,355.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,350.00 | 51,600 |
| 2026-06-18 | 1,365.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,355.00 | 23,200 |
| 2026-06-17 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 63,800 |
| 2026-06-16 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2026-06-15 | 1,400.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,370.00 | 48,900 |
| 2026-06-12 | 1,405.00 | 1,405.00 | 1,310.00 | 1,380.00 | 1,380.00 | 58,200 |
| 2026-06-11 | 1,325.00 | 1,415.00 | 1,295.00 | 1,395.00 | 1,395.00 | 79,200 |
| 2026-06-10 | 1,260.00 | 1,335.00 | 1,260.00 | 1,325.00 | 1,325.00 | 279,900 |
| 2026-06-09 | 1,290.00 | 1,350.00 | 1,250.00 | 1,325.00 | 1,325.00 | 245,900 |
| 2026-06-08 | 1,330.00 | 1,360.00 | 1,290.00 | 1,290.00 | 1,290.00 | 128,000 |
| 2026-06-05 | 1,365.00 | 1,365.00 | 1,300.00 | 1,330.00 | 1,330.00 | 267,900 |
| 2026-06-04 | 1,390.00 | 1,400.00 | 1,335.00 | 1,365.00 | 1,365.00 | 106,200 |
| 2026-06-03 | 1,395.00 | 1,400.00 | 1,320.00 | 1,390.00 | 1,390.00 | 144,500 |
| 2026-06-02 | 1,395.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 61,200 |
| 2026-06-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-05-29 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 131,300 |
| 2026-05-28 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2026-05-27 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2026-05-26 | 1,430.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | 87,200 |
| 2026-05-25 | 1,425.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 162,100 |
| 2026-05-22 | 1,385.00 | 1,440.00 | 1,385.00 | 1,425.00 | 1,425.00 | 231,600 |
| 2026-05-21 | 1,480.00 | 1,480.00 | 1,390.00 | 1,410.00 | 1,410.00 | 270,300 |
| 2026-05-20 | 1,445.00 | 1,495.00 | 1,425.00 | 1,440.00 | 1,440.00 | 103,200 |
| 2026-05-19 | 1,470.00 | 1,495.00 | 1,405.00 | 1,445.00 | 1,445.00 | 241,300 |
| 2026-05-18 | 1,530.00 | 1,530.00 | 1,440.00 | 1,470.00 | 1,470.00 | 174,600 |
| 2026-05-15 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2026-05-14 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2026-05-13 | 1,530.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,515.00 | 257,700 |
| 2026-05-12 | 1,500.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 128,500 |
| 2026-05-11 | 1,505.00 | 1,515.00 | 1,470.00 | 1,505.00 | 1,505.00 | 325,000 |
| 2026-05-08 | 1,530.00 | 1,535.00 | 1,480.00 | 1,505.00 | 1,505.00 | 694,300 |
| 2026-05-07 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,530.00 | 112,100 |
| 2026-05-06 | 1,535.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 307,000 |
| 2026-05-05 | 1,570.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | 211,000 |
| 2026-05-04 | 1,550.00 | 1,615.00 | 1,505.00 | 1,560.00 | 1,560.00 | 233,000 |
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.