Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 502,500 |
| 2025-11-04 | 1,430.00 | 1,460.00 | 1,380.00 | 1,415.00 | 1,415.00 | 1,334,600 |
| 2025-11-03 | 1,310.00 | 1,550.00 | 1,310.00 | 1,425.00 | 1,425.00 | 4,457,900 |
| 2025-10-31 | 1,305.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | 183,900 |
| 2025-10-30 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | 158,600 |
| 2025-10-29 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 180,600 |
| 2025-10-28 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | 117,200 |
| 2025-10-27 | 1,330.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,305.00 | 120,700 |
| 2025-10-24 | 1,305.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 255,700 |
| 2025-10-23 | 1,295.00 | 1,345.00 | 1,265.00 | 1,305.00 | 1,305.00 | 178,800 |
| 2025-10-22 | 1,285.00 | 1,350.00 | 1,245.00 | 1,295.00 | 1,295.00 | 302,500 |
| 2025-10-21 | 1,275.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 146,500 |
| 2025-10-20 | 1,240.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 87,500 |
| 2025-10-17 | 1,275.00 | 1,275.00 | 1,220.00 | 1,240.00 | 1,240.00 | 342,800 |
| 2025-10-16 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | 67,300 |
| 2025-10-15 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,270.00 | 98,900 |
| 2025-10-14 | 1,275.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | 269,100 |
| 2025-10-13 | 1,280.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | 305,500 |
| 2025-10-10 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 45,500 |
| 2025-10-09 | 1,300.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,295.00 | 275,300 |
| 2025-10-08 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 166,800 |
| 2025-10-07 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | 268,000 |
| 2025-10-06 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 259,800 |
| 2025-10-03 | 1,290.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 391,500 |
| 2025-10-02 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | 296,500 |
| 2025-10-01 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | 133,900 |
| 2025-09-30 | 1,300.00 | 1,350.00 | 1,280.00 | 1,285.00 | 1,285.00 | 1,303,900 |
| 2025-09-29 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 503,500 |
| 2025-09-26 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 348,600 |
| 2025-09-25 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 193,800 |
| 2025-09-24 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,315.00 | 133,900 |
| 2025-09-23 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 463,700 |
| 2025-09-22 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 543,100 |
| 2025-09-19 | 1,335.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | 62,800 |
| 2025-09-18 | 1,325.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | 343,800 |
| 2025-09-17 | 1,340.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 318,400 |
| 2025-09-16 | 1,335.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 386,500 |
| 2025-09-15 | 1,360.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1,229,000 |
| 2025-09-12 | 1,355.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 142,700 |
| 2025-09-11 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 49,400 |
| 2025-09-10 | 1,350.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,360.00 | 253,200 |
| 2025-09-09 | 1,380.00 | 1,435.00 | 1,345.00 | 1,350.00 | 1,350.00 | 855,200 |
| 2025-09-08 | 1,350.00 | 1,595.00 | 1,350.00 | 1,395.00 | 1,395.00 | 4,979,600 |
| 2025-09-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-09-04 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 54,600 |
| 2025-09-03 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 60,700 |
| 2025-09-02 | 1,370.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 254,400 |
| 2025-09-01 | 1,265.00 | 1,370.00 | 1,265.00 | 1,370.00 | 1,370.00 | 657,800 |
| 2025-08-29 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 969,500 |
| 2025-08-28 | 1,355.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 364,400 |
| 2025-08-27 | 1,330.00 | 1,375.00 | 1,320.00 | 1,355.00 | 1,355.00 | 314,400 |
| 2025-08-26 | 1,370.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,330.00 | 460,900 |
| 2025-08-25 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 257,800 |
| 2025-08-22 | 1,390.00 | 1,440.00 | 1,360.00 | 1,390.00 | 1,390.00 | 490,800 |
| 2025-08-21 | 1,380.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,370.00 | 491,200 |
| 2025-08-20 | 1,325.00 | 1,385.00 | 1,320.00 | 1,380.00 | 1,380.00 | 833,900 |
| 2025-08-19 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 277,600 |
| 2025-08-18 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2025-08-15 | 1,325.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | 402,300 |
| 2025-08-14 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 267,100 |
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.