Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,410.00 | 1,445.00 | 1,390.00 | 1,405.00 | 1,405.00 | 1,449,800 |
| 2025-05-09 | 1,460.00 | 1,470.00 | 1,395.00 | 1,405.00 | 1,405.00 | 1,358,500 |
| 2025-05-08 | 1,460.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,460.00 | 749,700 |
| 2025-05-07 | 1,505.00 | 1,520.00 | 1,445.00 | 1,460.00 | 1,460.00 | 2,123,500 |
| 2025-05-06 | 1,515.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | 847,100 |
| 2025-05-05 | 1,495.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1,078,900 |
| 2025-05-02 | 1,410.00 | 1,495.00 | 1,410.00 | 1,475.00 | 1,475.00 | 2,523,100 |
| 2025-04-30 | 1,600.00 | 1,600.00 | 1,390.00 | 1,395.00 | 1,395.00 | 6,626,400 |
| 2025-04-29 | 1,610.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | 747,100 |
| 2025-04-28 | 1,620.00 | 1,650.00 | 1,595.00 | 1,605.00 | 1,605.00 | 1,481,100 |
| 2025-04-25 | 1,610.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,615.00 | 1,160,000 |
| 2025-04-24 | 1,625.00 | 1,675.00 | 1,595.00 | 1,600.00 | 1,600.00 | 997,900 |
| 2025-04-23 | 1,590.00 | 1,725.00 | 1,590.00 | 1,605.00 | 1,605.00 | 1,408,300 |
| 2025-04-22 | 1,560.00 | 1,630.00 | 1,555.00 | 1,580.00 | 1,580.00 | 954,800 |
| 2025-04-21 | 1,710.00 | 1,745.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1,480,000 |
| 2025-04-17 | 1,735.00 | 1,790.00 | 1,665.00 | 1,710.00 | 1,710.00 | 586,900 |
| 2025-04-16 | 1,900.00 | 1,940.00 | 1,710.00 | 1,740.00 | 1,740.00 | 1,633,900 |
| 2025-04-15 | 1,575.00 | 1,900.00 | 1,575.00 | 1,825.00 | 1,825.00 | 2,652,900 |
| 2025-04-14 | 1,515.00 | 1,600.00 | 1,505.00 | 1,550.00 | 1,550.00 | 838,800 |
| 2025-04-11 | 1,505.00 | 1,535.00 | 1,495.00 | 1,515.00 | 1,515.00 | 139,700 |
| 2025-04-10 | 1,470.00 | 1,590.00 | 1,470.00 | 1,510.00 | 1,510.00 | 634,800 |
| 2025-04-09 | 1,400.00 | 1,540.00 | 1,380.00 | 1,440.00 | 1,440.00 | 1,055,600 |
| 2025-04-08 | 1,420.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,400.00 | 1,132,900 |
| 2025-03-27 | 1,710.00 | 1,770.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,237,900 |
| 2025-03-26 | 1,720.00 | 1,820.00 | 1,705.00 | 1,710.00 | 1,710.00 | 690,200 |
| 2025-03-25 | 1,660.00 | 1,745.00 | 1,650.00 | 1,705.00 | 1,705.00 | 567,500 |
| 2025-03-24 | 1,780.00 | 1,780.00 | 1,595.00 | 1,660.00 | 1,660.00 | 324,600 |
| 2025-03-21 | 1,800.00 | 1,825.00 | 1,710.00 | 1,785.00 | 1,785.00 | 161,500 |
| 2025-03-20 | 1,720.00 | 1,850.00 | 1,720.00 | 1,810.00 | 1,810.00 | 138,900 |
| 2025-03-19 | 1,755.00 | 1,825.00 | 1,700.00 | 1,790.00 | 1,790.00 | 282,700 |
| 2025-03-18 | 1,790.00 | 1,815.00 | 1,520.00 | 1,755.00 | 1,755.00 | 981,500 |
| 2025-03-17 | 1,880.00 | 1,880.00 | 1,775.00 | 1,790.00 | 1,790.00 | 1,346,600 |
| 2025-03-14 | 2,010.00 | 2,010.00 | 1,840.00 | 1,880.00 | 1,880.00 | 977,400 |
| 2025-03-13 | 2,010.00 | 2,020.00 | 1,965.00 | 2,010.00 | 2,010.00 | 794,200 |
| 2025-03-12 | 2,090.00 | 2,090.00 | 1,985.00 | 2,000.00 | 2,000.00 | 725,500 |
| 2025-03-11 | 2,060.00 | 2,100.00 | 2,020.00 | 2,080.00 | 2,080.00 | 367,200 |
| 2025-03-10 | 2,060.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 274,400 |
| 2025-03-07 | 2,020.00 | 2,110.00 | 1,995.00 | 2,060.00 | 2,060.00 | 1,041,700 |
| 2025-03-06 | 2,040.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,438,000 |
| 2025-03-05 | 2,060.00 | 2,200.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,283,200 |
| 2025-03-04 | 2,010.00 | 2,330.00 | 2,010.00 | 2,040.00 | 2,040.00 | 2,180,500 |
| 2025-03-03 | 2,000.00 | 2,100.00 | 1,950.00 | 2,010.00 | 2,010.00 | 860,800 |
| 2025-02-28 | 2,100.00 | 2,100.00 | 1,960.00 | 1,980.00 | 1,980.00 | 1,179,600 |
| 2025-02-27 | 2,230.00 | 2,270.00 | 2,040.00 | 2,100.00 | 2,100.00 | 1,998,300 |
| 2025-02-26 | 2,320.00 | 2,330.00 | 2,100.00 | 2,170.00 | 2,170.00 | 2,241,200 |
| 2025-02-25 | 2,090.00 | 2,610.00 | 2,090.00 | 2,320.00 | 2,320.00 | 10,565,000 |
| 2025-02-24 | 2,370.00 | 2,400.00 | 2,080.00 | 2,090.00 | 2,090.00 | 2,440,500 |
| 2025-02-21 | 2,640.00 | 2,650.00 | 2,350.00 | 2,420.00 | 2,420.00 | 2,087,900 |
| 2025-02-20 | 2,730.00 | 2,790.00 | 2,600.00 | 2,650.00 | 2,650.00 | 959,900 |
| 2025-02-19 | 2,790.00 | 2,840.00 | 2,720.00 | 2,730.00 | 2,730.00 | 739,400 |
| 2025-02-18 | 2,740.00 | 2,900.00 | 2,620.00 | 2,760.00 | 2,760.00 | 2,038,100 |
| 2025-02-17 | 3,010.00 | 3,100.00 | 2,710.00 | 2,730.00 | 2,730.00 | 2,776,000 |
| 2025-02-14 | 3,050.00 | 3,270.00 | 2,990.00 | 3,000.00 | 3,000.00 | 3,461,700 |
| 2025-02-13 | 2,680.00 | 3,280.00 | 2,440.00 | 3,010.00 | 3,010.00 | 10,875,600 |
| 2025-02-12 | 2,430.00 | 2,680.00 | 2,430.00 | 2,680.00 | 2,680.00 | 954,600 |
| 2025-02-11 | 2,550.00 | 2,580.00 | 2,440.00 | 2,440.00 | 2,440.00 | 669,600 |
| 2025-02-10 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 720,900 |
| 2025-02-07 | 2,800.00 | 2,910.00 | 2,800.00 | 2,910.00 | 2,910.00 | 987,500 |
| 2025-02-06 | 2,960.00 | 2,960.00 | 2,910.00 | 2,910.00 | 2,910.00 | 1,124,600 |
| 2025-02-05 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 174,500 |
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.