Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,315.00 | 1,315.00 | 1,190.00 | 1,280.00 | 1,280.00 | 303,400 |
| 2026-10-15 | 1,395.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 176,400 |
| 2026-10-14 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 45,300 |
| 2026-10-13 | 1,395.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 155,700 |
| 2026-10-12 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | 251,200 |
| 2026-10-09 | 1,420.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | 198,600 |
| 2026-10-08 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | 121,100 |
| 2026-10-07 | 1,430.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,425.00 | 354,600 |
| 2026-10-06 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | 224,800 |
| 2026-10-05 | 1,480.00 | 1,495.00 | 1,415.00 | 1,425.00 | 1,425.00 | 1,064,500 |
| 2026-10-02 | 1,380.00 | 1,490.00 | 1,365.00 | 1,460.00 | 1,460.00 | 1,006,300 |
| 2026-10-01 | 1,400.00 | 1,420.00 | 1,355.00 | 1,380.00 | 1,380.00 | 167,600 |
| 2026-09-30 | 1,415.00 | 1,490.00 | 1,380.00 | 1,400.00 | 1,400.00 | 276,200 |
| 2026-09-29 | 1,385.00 | 1,425.00 | 1,355.00 | 1,415.00 | 1,415.00 | 630,400 |
| 2026-09-28 | 1,400.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | 366,800 |
| 2026-09-25 | 1,395.00 | 1,410.00 | 1,360.00 | 1,375.00 | 1,375.00 | 388,500 |
| 2026-09-24 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | 30,700 |
| 2026-09-23 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 9,700 |
| 2026-09-22 | 1,390.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | 111,500 |
| 2026-09-21 | 1,395.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,395.00 | 62,300 |
| 2026-09-18 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 16,700 |
| 2026-09-17 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 46,400 |
| 2026-09-16 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 44,800 |
| 2026-09-15 | 1,400.00 | 1,425.00 | 1,365.00 | 1,400.00 | 1,400.00 | 55,800 |
| 2026-09-14 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | 35,000 |
| 2026-09-11 | 1,420.00 | 1,445.00 | 1,385.00 | 1,425.00 | 1,425.00 | 73,400 |
| 2026-09-10 | 1,500.00 | 1,510.00 | 1,390.00 | 1,420.00 | 1,420.00 | 524,500 |
| 2026-09-09 | 1,485.00 | 1,535.00 | 1,470.00 | 1,500.00 | 1,500.00 | 264,200 |
| 2026-09-08 | 1,460.00 | 1,485.00 | 1,430.00 | 1,465.00 | 1,465.00 | 137,200 |
| 2026-09-07 | 1,430.00 | 1,500.00 | 1,425.00 | 1,450.00 | 1,450.00 | 137,000 |
| 2026-09-04 | 1,400.00 | 1,510.00 | 1,400.00 | 1,425.00 | 1,425.00 | 475,500 |
| 2026-09-03 | 1,410.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | 208,100 |
| 2026-09-02 | 1,425.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,415.00 | 17,700 |
| 2026-09-01 | 1,400.00 | 1,420.00 | 1,370.00 | 1,405.00 | 1,405.00 | 58,100 |
| 2026-08-31 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 56,200 |
| 2026-08-28 | 1,405.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | 42,200 |
| 2026-08-27 | 1,375.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | 24,200 |
| 2026-08-26 | 1,355.00 | 1,405.00 | 1,345.00 | 1,380.00 | 1,380.00 | 102,000 |
| 2026-08-25 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 |
| 2026-08-24 | 1,380.00 | 1,400.00 | 1,315.00 | 1,355.00 | 1,355.00 | 207,300 |
| 2026-08-21 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | 45,800 |
| 2026-08-20 | 1,375.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,370.00 | 27,500 |
| 2026-08-19 | 1,395.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | 35,600 |
| 2026-08-18 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | 191,500 |
| 2026-08-17 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2026-08-14 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,365.00 | 22,600 |
| 2026-08-13 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | 48,600 |
| 2026-08-12 | 1,365.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 207,300 |
| 2026-08-11 | 1,360.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,355.00 | 64,800 |
| 2026-08-10 | 1,375.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | 36,300 |
| 2026-08-07 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,375.00 | 64,100 |
| 2026-08-06 | 1,375.00 | 1,375.00 | 1,305.00 | 1,365.00 | 1,365.00 | 418,900 |
| 2026-08-05 | 1,375.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 111,100 |
| 2026-08-04 | 1,340.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 89,800 |
| 2026-08-03 | 1,340.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 112,000 |
| 2026-07-31 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 120,000 |
| 2026-07-30 | 1,345.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 54,300 |
| 2026-07-29 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 3,100 |
| 2026-07-28 | 1,355.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 49,000 |
| 2026-07-27 | 1,340.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,355.00 | 34,500 |
Page 1 of 21 · 1,215 trading daysOlder →
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.