Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,680.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | 536,900 |
| 2022-02-04 | 1,650.00 | 1,700.00 | 1,635.00 | 1,680.00 | 1,680.00 | 221,400 |
| 2022-02-03 | 1,680.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 18,400 |
| 2022-02-02 | 1,700.00 | 1,700.00 | 1,630.00 | 1,680.00 | 1,680.00 | 70,800 |
| 2022-01-31 | 1,640.00 | 1,750.00 | 1,575.00 | 1,700.00 | 1,700.00 | 423,300 |
| 2022-01-28 | 1,645.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,620.00 | 207,800 |
| 2022-01-27 | 1,690.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | 143,400 |
| 2022-01-26 | 1,650.00 | 1,675.00 | 1,625.00 | 1,645.00 | 1,645.00 | 27,700 |
| 2022-01-25 | 1,650.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,625.00 | 81,400 |
| 2022-01-24 | 1,625.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 158,200 |
| 2022-01-21 | 1,640.00 | 1,695.00 | 1,600.00 | 1,625.00 | 1,625.00 | 125,100 |
| 2022-01-20 | 1,705.00 | 1,705.00 | 1,630.00 | 1,635.00 | 1,635.00 | 114,400 |
| 2022-01-19 | 1,620.00 | 1,705.00 | 1,620.00 | 1,700.00 | 1,700.00 | 131,200 |
| 2022-01-18 | 1,640.00 | 1,655.00 | 1,615.00 | 1,625.00 | 1,625.00 | 245,700 |
| 2022-01-17 | 1,625.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 9,200 |
| 2022-01-14 | 1,580.00 | 1,660.00 | 1,580.00 | 1,600.00 | 1,600.00 | 4,600 |
| 2022-01-13 | 1,650.00 | 1,650.00 | 1,550.00 | 1,575.00 | 1,575.00 | 87,100 |
| 2022-01-12 | 1,635.00 | 1,685.00 | 1,580.00 | 1,650.00 | 1,650.00 | 99,700 |
| 2022-01-11 | 1,670.00 | 1,690.00 | 1,585.00 | 1,585.00 | 1,585.00 | 39,300 |
| 2022-01-10 | 1,690.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,675.00 | 1,004,300 |
| 2022-01-07 | 1,540.00 | 1,700.00 | 1,540.00 | 1,680.00 | 1,680.00 | 222,200 |
| 2022-01-06 | 1,650.00 | 1,650.00 | 1,530.00 | 1,535.00 | 1,535.00 | 79,100 |
| 2022-01-05 | 1,750.00 | 2,000.00 | 1,610.00 | 1,630.00 | 1,630.00 | 218,800 |
| 2022-01-04 | 1,855.00 | 1,860.00 | 1,730.00 | 1,730.00 | 1,730.00 | 252,400 |
| 2022-01-03 | 2,000.00 | 2,010.00 | 1,860.00 | 1,860.00 | 1,860.00 | 540,600 |
| 2021-12-30 | 1,710.00 | 2,090.00 | 1,605.00 | 2,000.00 | 2,000.00 | 7,464,300 |
| 2021-12-29 | 1,600.00 | 1,705.00 | 1,495.00 | 1,700.00 | 1,700.00 | 817,500 |
| 2021-12-28 | 1,400.00 | 1,600.00 | 1,395.00 | 1,600.00 | 1,600.00 | 278,500 |
| 2021-12-27 | 1,395.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,390.00 | 54,600 |
| 2021-12-24 | 1,370.00 | 1,380.00 | 1,285.00 | 1,345.00 | 1,345.00 | 135,300 |
| 2021-12-23 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 1,380.00 | 191,300 |
| 2021-12-22 | 1,455.00 | 1,485.00 | 1,455.00 | 1,480.00 | 1,480.00 | 199,500 |
| 2021-12-21 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,455.00 | 148,300 |
| 2021-12-20 | 1,485.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | 180,200 |
| 2021-12-17 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | 429,300 |
| 2021-12-16 | 1,490.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,485.00 | 158,600 |
| 2021-12-15 | 1,475.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | 72,400 |
| 2021-12-14 | 1,470.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 176,200 |
| 2021-12-13 | 1,470.00 | 1,475.00 | 1,460.00 | 1,470.00 | 1,470.00 | 359,800 |
| 2021-12-10 | 1,440.00 | 1,485.00 | 1,440.00 | 1,465.00 | 1,465.00 | 121,800 |
| 2021-12-09 | 1,475.00 | 1,495.00 | 1,460.00 | 1,485.00 | 1,485.00 | 11,300 |
| 2021-12-08 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 54,500 |
| 2021-12-07 | 1,530.00 | 1,530.00 | 1,460.00 | 1,480.00 | 1,480.00 | 147,600 |
| 2021-12-06 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | 258,000 |
| 2021-12-03 | 1,410.00 | 1,500.00 | 1,390.00 | 1,500.00 | 1,500.00 | 229,800 |
| 2021-12-02 | 1,410.00 | 1,410.00 | 1,370.00 | 1,410.00 | 1,410.00 | 20,900 |
| 2021-12-01 | 1,390.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 112,600 |
| 2021-11-30 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 64,500 |
| 2021-11-29 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 81,700 |
| 2021-11-26 | 1,420.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 84,900 |
| 2021-11-25 | 1,390.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,420.00 | 27,300 |
| 2021-11-24 | 1,405.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | 27,400 |
| 2021-11-23 | 1,450.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | 26,300 |
| 2021-11-22 | 1,385.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | 161,700 |
| 2021-11-19 | 1,350.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,370.00 | 648,600 |
| 2021-11-18 | 1,345.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,350.00 | 172,600 |
| 2021-11-17 | 1,310.00 | 1,395.00 | 1,305.00 | 1,330.00 | 1,330.00 | 344,000 |
| 2021-11-16 | 1,330.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | 117,200 |
| 2021-11-15 | 1,285.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,280.00 | 168,200 |
| 2021-11-12 | 1,290.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 38,900 |
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.