Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 3,970.00 | 3,970.00 | 3,580.00 | 3,580.00 | 3,580.00 | 974,900 |
| 2025-02-03 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0 |
| 2025-01-31 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0 |
| 2025-01-30 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0 |
| 2025-01-24 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0 |
| 2025-01-23 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0 |
| 2025-01-22 | 3,580.00 | 4,500.00 | 2,810.00 | 3,970.00 | 3,970.00 | 11,469,300 |
| 2025-01-21 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0 |
| 2025-01-20 | 3,030.00 | 3,670.00 | 3,030.00 | 3,630.00 | 3,630.00 | 10,872,500 |
| 2025-01-17 | 3,150.00 | 3,250.00 | 2,960.00 | 2,970.00 | 2,970.00 | 2,422,500 |
| 2025-01-16 | 3,350.00 | 3,500.00 | 2,860.00 | 2,950.00 | 2,950.00 | 7,056,900 |
| 2025-01-15 | 2,960.00 | 2,960.00 | 2,400.00 | 2,960.00 | 2,960.00 | 9,655,700 |
| 2025-01-14 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 506,000 |
| 2025-01-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 873,200 |
| 2025-01-10 | 1,450.00 | 1,550.00 | 1,420.00 | 1,520.00 | 1,520.00 | 97,400 |
| 2025-01-09 | 1,395.00 | 1,455.00 | 1,395.00 | 1,455.00 | 1,455.00 | 37,100 |
| 2025-01-08 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,600 |
| 2025-01-07 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 400 |
| 2025-01-06 | 1,400.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,400.00 | 52,700 |
| 2025-01-03 | 1,410.00 | 1,445.00 | 1,395.00 | 1,400.00 | 1,400.00 | 95,500 |
| 2025-01-02 | 1,430.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | 56,600 |
| 2024-12-30 | 1,400.00 | 1,550.00 | 1,400.00 | 1,430.00 | 1,430.00 | 250,000 |
| 2024-12-27 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 98,600 |
| 2024-12-24 | 1,395.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 13,800 |
| 2024-12-23 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 61,000 |
| 2024-12-20 | 1,395.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 62,200 |
| 2024-12-19 | 1,395.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,395.00 | 62,700 |
| 2024-12-18 | 1,405.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,400.00 | 46,600 |
| 2024-12-17 | 1,390.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 22,400 |
| 2024-12-16 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 88,000 |
| 2024-12-13 | 1,400.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | 57,400 |
| 2024-12-12 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | 21,300 |
| 2024-12-11 | 1,420.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | 5,800 |
| 2024-12-10 | 1,405.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | 2,800 |
| 2024-12-09 | 1,415.00 | 1,420.00 | 1,405.00 | 1,405.00 | 1,405.00 | 10,000 |
| 2024-12-06 | 1,400.00 | 1,430.00 | 1,390.00 | 1,415.00 | 1,415.00 | 58,800 |
| 2024-12-05 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 11,000 |
| 2024-12-04 | 1,415.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,800 |
| 2024-12-03 | 1,410.00 | 1,410.00 | 1,405.00 | 1,405.00 | 1,405.00 | 8,700 |
| 2024-12-02 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,415.00 | 3,600 |
| 2024-11-29 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,415.00 | 5,300 |
| 2024-11-28 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 700 |
| 2024-11-26 | 1,420.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1,000 |
| 2024-11-25 | 1,415.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,420.00 | 30,300 |
| 2024-11-22 | 1,415.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 20,800 |
| 2024-11-21 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 56,700 |
| 2024-11-20 | 1,415.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 81,800 |
| 2024-11-19 | 1,405.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 88,500 |
| 2024-11-18 | 1,410.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,415.00 | 26,700 |
| 2024-11-15 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 5,900 |
| 2024-11-14 | 1,435.00 | 1,460.00 | 1,420.00 | 1,435.00 | 1,435.00 | 13,300 |
| 2024-11-13 | 1,425.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | 43,700 |
| 2024-11-12 | 1,425.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | 41,500 |
| 2024-11-11 | 1,440.00 | 1,440.00 | 1,425.00 | 1,425.00 | 1,425.00 | 3,100 |
| 2024-11-08 | 1,445.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,425.00 | 6,600 |
| 2024-11-07 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,100 |
| 2024-11-06 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | 27,300 |
| 2024-11-05 | 1,455.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,900 |
| 2024-11-04 | 1,440.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 18,700 |
| 2024-11-01 | 1,435.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,445.00 | 16,800 |
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.