Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,305.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,310.00 | 205,600 |
| 2025-08-12 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 136,700 |
| 2025-08-11 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 149,800 |
| 2025-08-08 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | 251,200 |
| 2025-08-07 | 1,310.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 435,600 |
| 2025-08-06 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 135,000 |
| 2025-08-05 | 1,300.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 541,000 |
| 2025-08-04 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | 591,900 |
| 2025-08-01 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 194,600 |
| 2025-07-31 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 145,800 |
| 2025-07-30 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,305.00 | 267,000 |
| 2025-07-29 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,315.00 | 285,500 |
| 2025-07-28 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | 167,800 |
| 2025-07-25 | 1,340.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | 117,100 |
| 2025-07-24 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 174,400 |
| 2025-07-23 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 127,600 |
| 2025-07-22 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | 290,500 |
| 2025-07-21 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | 521,700 |
| 2025-07-18 | 1,345.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | 363,300 |
| 2025-07-17 | 1,345.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 182,300 |
| 2025-07-16 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 195,400 |
| 2025-07-15 | 1,375.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | 503,000 |
| 2025-07-14 | 1,420.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,370.00 | 733,200 |
| 2025-07-11 | 1,325.00 | 1,415.00 | 1,320.00 | 1,415.00 | 1,415.00 | 899,500 |
| 2025-07-10 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 262,400 |
| 2025-07-09 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 129,000 |
| 2025-07-08 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 129,500 |
| 2025-07-07 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 187,500 |
| 2025-07-04 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 609,000 |
| 2025-07-03 | 1,305.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | 210,700 |
| 2025-07-02 | 1,300.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | 421,100 |
| 2025-07-01 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | 332,200 |
| 2025-06-30 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 238,000 |
| 2025-06-26 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 186,600 |
| 2025-06-25 | 1,330.00 | 1,335.00 | 1,285.00 | 1,300.00 | 1,300.00 | 522,000 |
| 2025-06-24 | 1,330.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 343,700 |
| 2025-06-23 | 1,310.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,300.00 | 592,300 |
| 2025-06-20 | 1,320.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 607,000 |
| 2025-06-19 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | 589,700 |
| 2025-06-18 | 1,330.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,335.00 | 353,600 |
| 2025-06-17 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | 148,200 |
| 2025-06-16 | 1,360.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 441,900 |
| 2025-06-13 | 1,330.00 | 1,360.00 | 1,295.00 | 1,355.00 | 1,355.00 | 1,078,700 |
| 2025-06-12 | 1,335.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 242,000 |
| 2025-06-11 | 1,320.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 254,300 |
| 2025-06-10 | 1,355.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,320.00 | 932,600 |
| 2025-06-05 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 422,600 |
| 2025-06-04 | 1,375.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 512,700 |
| 2025-06-03 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,365.00 | 417,400 |
| 2025-06-02 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 648,800 |
| 2025-05-28 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 1,395.00 | 799,100 |
| 2025-05-27 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 222,300 |
| 2025-05-26 | 1,400.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,044,500 |
| 2025-05-23 | 1,400.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | 263,600 |
| 2025-05-22 | 1,385.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | 716,600 |
| 2025-05-21 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 686,700 |
| 2025-05-20 | 1,415.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,395.00 | 1,328,100 |
| 2025-05-19 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 900,700 |
| 2025-05-16 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | 509,000 |
| 2025-05-15 | 1,420.00 | 1,420.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1,760,200 |
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.