Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,510.00 | 1,510.00 | 1,350.00 | 1,475.00 | 1,475.00 | 1,073,500 |
| 2026-01-27 | 1,520.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | 155,500 |
| 2026-01-26 | 1,505.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,510.00 | 328,200 |
| 2026-01-23 | 1,515.00 | 1,515.00 | 1,460.00 | 1,500.00 | 1,500.00 | 375,000 |
| 2026-01-22 | 1,540.00 | 1,560.00 | 1,510.00 | 1,520.00 | 1,520.00 | 118,100 |
| 2026-01-21 | 1,625.00 | 1,625.00 | 1,500.00 | 1,540.00 | 1,540.00 | 518,800 |
| 2026-01-20 | 1,640.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,625.00 | 309,800 |
| 2026-01-19 | 1,600.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,630.00 | 340,200 |
| 2026-01-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-15 | 1,680.00 | 1,700.00 | 1,570.00 | 1,600.00 | 1,600.00 | 604,700 |
| 2026-01-14 | 1,550.00 | 1,700.00 | 1,550.00 | 1,680.00 | 1,680.00 | 727,900 |
| 2026-01-13 | 1,620.00 | 1,635.00 | 1,525.00 | 1,550.00 | 1,550.00 | 803,300 |
| 2026-01-12 | 1,780.00 | 1,780.00 | 1,590.00 | 1,620.00 | 1,620.00 | 637,700 |
| 2026-01-09 | 1,700.00 | 1,760.00 | 1,700.00 | 1,725.00 | 1,725.00 | 493,500 |
| 2026-01-08 | 1,740.00 | 1,810.00 | 1,705.00 | 1,705.00 | 1,705.00 | 650,000 |
| 2026-01-07 | 1,850.00 | 1,855.00 | 1,715.00 | 1,740.00 | 1,740.00 | 1,241,300 |
| 2026-01-06 | 1,840.00 | 1,890.00 | 1,795.00 | 1,850.00 | 1,850.00 | 921,200 |
| 2026-01-05 | 1,950.00 | 1,970.00 | 1,715.00 | 1,840.00 | 1,840.00 | 2,075,200 |
| 2026-01-02 | 1,770.00 | 2,030.00 | 1,770.00 | 1,950.00 | 1,950.00 | 4,826,600 |
| 2026-01-01 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2025-12-31 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2025-12-30 | 1,580.00 | 1,835.00 | 1,495.00 | 1,765.00 | 1,765.00 | 8,617,100 |
| 2025-12-29 | 1,405.00 | 1,600.00 | 1,395.00 | 1,580.00 | 1,580.00 | 2,493,700 |
| 2025-12-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-12-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-12-24 | 1,310.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,400.00 | 1,457,100 |
| 2025-12-23 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 104,300 |
| 2025-12-22 | 1,310.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | 96,700 |
| 2025-12-19 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 56,400 |
| 2025-12-18 | 1,315.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | 95,100 |
| 2025-12-17 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | 87,400 |
| 2025-12-16 | 1,325.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | 199,600 |
| 2025-12-15 | 1,320.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 235,200 |
| 2025-12-12 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 115,900 |
| 2025-12-11 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 232,700 |
| 2025-12-10 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 181,500 |
| 2025-12-09 | 1,340.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,315.00 | 210,500 |
| 2025-12-08 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | 151,200 |
| 2025-12-05 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,345.00 | 131,400 |
| 2025-12-04 | 1,365.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 88,300 |
| 2025-12-03 | 1,330.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,355.00 | 564,900 |
| 2025-12-02 | 1,350.00 | 1,370.00 | 1,320.00 | 1,330.00 | 1,330.00 | 532,400 |
| 2025-12-01 | 1,345.00 | 1,365.00 | 1,325.00 | 1,330.00 | 1,330.00 | 335,100 |
| 2025-11-28 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 136,800 |
| 2025-11-27 | 1,360.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | 61,200 |
| 2025-11-26 | 1,345.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 686,700 |
| 2025-11-25 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 589,900 |
| 2025-11-24 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 290,000 |
| 2025-11-21 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | 198,200 |
| 2025-11-20 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 313,300 |
| 2025-11-19 | 1,360.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | 189,400 |
| 2025-11-18 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | 315,700 |
| 2025-11-17 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | 489,000 |
| 2025-11-14 | 1,355.00 | 1,450.00 | 1,330.00 | 1,420.00 | 1,420.00 | 977,600 |
| 2025-11-13 | 1,365.00 | 1,380.00 | 1,325.00 | 1,350.00 | 1,350.00 | 690,700 |
| 2025-11-12 | 1,360.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,365.00 | 351,300 |
| 2025-11-11 | 1,365.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | 358,900 |
| 2025-11-10 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | 343,200 |
| 2025-11-07 | 1,415.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,390.00 | 878,800 |
| 2025-11-06 | 1,380.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,395.00 | 427,000 |
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.