Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,435.00 | 13,000 |
| 2024-10-30 | 1,430.00 | 1,445.00 | 1,425.00 | 1,445.00 | 1,445.00 | 5,200 |
| 2024-10-29 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 4,200 |
| 2024-10-28 | 1,445.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | 10,200 |
| 2024-10-25 | 1,450.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,445.00 | 10,500 |
| 2024-10-24 | 1,460.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 22,200 |
| 2024-10-23 | 1,455.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | 36,600 |
| 2024-10-22 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | 200,600 |
| 2024-10-21 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,470.00 | 79,100 |
| 2024-10-18 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,480.00 | 45,700 |
| 2024-10-17 | 1,485.00 | 1,485.00 | 1,480.00 | 1,485.00 | 1,485.00 | 7,100 |
| 2024-10-16 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,475.00 | 25,700 |
| 2024-10-15 | 1,495.00 | 1,515.00 | 1,475.00 | 1,480.00 | 1,480.00 | 310,500 |
| 2024-10-14 | 1,480.00 | 1,545.00 | 1,475.00 | 1,515.00 | 1,515.00 | 22,000 |
| 2024-10-11 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 9,000 |
| 2024-10-10 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 31,100 |
| 2024-10-09 | 1,500.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | 78,600 |
| 2024-10-08 | 1,495.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | 27,800 |
| 2024-10-07 | 1,490.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 3,100 |
| 2024-10-04 | 1,500.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,495.00 | 34,100 |
| 2024-10-03 | 1,545.00 | 1,595.00 | 1,490.00 | 1,500.00 | 1,500.00 | 31,300 |
| 2024-10-02 | 1,500.00 | 1,510.00 | 1,495.00 | 1,495.00 | 1,495.00 | 7,600 |
| 2024-10-01 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 5,600 |
| 2024-09-30 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 13,700 |
| 2024-09-27 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 3,000 |
| 2024-09-26 | 1,505.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,900 |
| 2024-09-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 62,700 |
| 2024-09-24 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 55,500 |
| 2024-09-23 | 1,505.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 36,700 |
| 2024-09-20 | 1,505.00 | 1,515.00 | 1,505.00 | 1,505.00 | 1,505.00 | 106,100 |
| 2024-09-19 | 1,505.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 9,900 |
| 2024-09-18 | 1,500.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | 24,100 |
| 2024-09-17 | 1,505.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 42,000 |
| 2024-09-13 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 18,700 |
| 2024-09-12 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,400 |
| 2024-09-11 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,800 |
| 2024-09-10 | 1,510.00 | 1,515.00 | 1,505.00 | 1,510.00 | 1,510.00 | 147,700 |
| 2024-09-09 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 354,500 |
| 2024-09-06 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 32,100 |
| 2024-09-05 | 1,560.00 | 1,580.00 | 1,495.00 | 1,545.00 | 1,545.00 | 54,600 |
| 2024-09-04 | 1,475.00 | 1,600.00 | 1,475.00 | 1,560.00 | 1,560.00 | 88,700 |
| 2024-09-03 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,485.00 | 36,000 |
| 2024-09-02 | 1,485.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 27,500 |
| 2024-08-30 | 1,470.00 | 1,470.00 | 1,465.00 | 1,470.00 | 1,470.00 | 472,500 |
| 2024-08-29 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 287,700 |
| 2024-08-28 | 1,475.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,470.00 | 642,700 |
| 2024-08-27 | 1,470.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,465.00 | 41,100 |
| 2024-08-26 | 1,490.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,465.00 | 73,200 |
| 2024-08-23 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,351,200 |
| 2024-08-22 | 1,480.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,480.00 | 316,000 |
| 2024-08-21 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,480.00 | 14,900 |
| 2024-08-20 | 1,495.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,485.00 | 40,900 |
| 2024-08-19 | 1,485.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,490.00 | 10,300 |
| 2024-08-16 | 1,500.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,485.00 | 23,900 |
| 2024-08-15 | 1,485.00 | 1,520.00 | 1,475.00 | 1,485.00 | 1,485.00 | 12,200 |
| 2024-08-14 | 1,475.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,485.00 | 5,000 |
| 2024-08-13 | 1,485.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | 38,400 |
| 2024-08-12 | 1,490.00 | 1,530.00 | 1,475.00 | 1,485.00 | 1,485.00 | 4,500 |
| 2024-08-09 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | 1,800 |
| 2024-08-08 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,485.00 | 30,800 |
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.