Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-085,050.005,300.005,050.005,175.004,708.772,315,900
2024-08-074,990.005,150.004,980.005,025.004,572.294,130,100
2024-08-065,075.005,125.004,990.004,990.004,540.441,892,700
2024-08-055,200.005,375.004,910.005,050.004,595.033,020,400
2024-08-025,300.005,325.005,150.005,275.004,799.766,414,400
2024-08-015,300.005,375.005,275.005,300.004,822.512,854,400
2024-07-315,525.005,525.005,250.005,300.004,822.513,643,800
2024-07-305,125.005,550.005,000.005,475.004,981.7410,582,600
2024-07-295,100.005,300.005,050.005,125.004,663.285,853,400
2024-07-264,940.005,025.004,920.005,000.004,549.542,406,900
2024-07-254,950.004,950.004,860.004,890.004,449.451,366,400
2024-07-245,025.005,025.004,880.004,950.004,504.042,694,800
2024-07-234,900.005,050.004,900.005,025.004,572.291,422,000
2024-07-224,950.005,025.004,950.005,000.004,549.54583,100
2024-07-194,990.004,990.004,940.004,950.004,504.04309,500
2024-07-184,920.005,025.004,920.004,990.004,540.441,701,200
2024-07-174,790.004,940.004,780.004,920.004,476.751,949,800
2024-07-164,890.004,920.004,740.004,770.004,340.264,403,900
2024-07-154,960.004,970.004,870.004,890.004,449.451,781,900
2024-07-125,150.005,150.004,950.004,950.004,504.041,751,800
2024-07-114,990.005,100.004,960.005,100.004,640.532,487,700
2024-07-105,000.005,000.004,950.005,000.004,549.541,275,500
2024-07-094,970.005,000.004,940.005,000.004,549.542,503,500
2024-07-084,900.004,990.004,890.004,980.004,531.341,921,700
2024-07-054,900.004,910.004,800.004,900.004,458.553,545,700
2024-07-044,920.004,950.004,880.004,900.004,458.551,974,000
2024-07-034,970.004,970.004,890.004,920.004,476.752,078,500
2024-07-024,950.004,960.004,910.004,950.004,504.041,843,600
2024-07-015,025.005,025.004,880.004,960.004,513.143,106,400
2024-06-284,930.005,000.004,850.005,000.004,549.54822,900
2024-06-274,950.004,970.004,940.004,950.004,504.04142,800
2024-06-264,920.005,000.004,920.004,950.004,504.04448,900
2024-06-254,990.005,000.004,920.004,920.004,476.75706,700
2024-06-245,050.005,050.004,940.005,000.004,549.54463,300
2024-06-214,940.005,125.004,940.005,050.004,595.032,245,600
2024-06-205,000.005,125.004,900.004,940.004,494.941,986,000
2024-06-195,000.005,100.004,960.005,000.004,549.541,164,100
2024-06-144,900.005,075.004,850.005,000.004,549.543,481,900
2024-06-134,890.004,950.004,820.004,890.004,449.452,399,000
2024-06-124,940.005,000.004,830.004,900.004,458.551,408,100
2024-06-114,990.005,000.004,960.004,980.004,531.341,521,600
2024-06-104,910.005,150.004,900.004,980.004,531.341,766,900
2024-06-074,910.004,950.004,860.004,910.004,467.65801,000
2024-06-064,920.005,050.004,860.004,940.004,494.941,484,000
2024-06-054,990.005,000.004,780.004,920.004,476.751,888,000
2024-06-044,980.005,025.004,930.004,990.004,540.441,110,100
2024-06-035,000.005,025.004,900.004,950.004,504.04363,400
2024-05-315,100.005,100.004,940.004,950.004,504.041,086,200
2024-05-304,880.005,100.004,700.005,100.004,640.533,037,000
2024-05-295,025.005,075.004,870.004,880.004,440.35563,600
2024-05-284,990.005,100.004,960.005,025.004,572.29667,900
2024-05-275,100.005,100.004,960.004,990.004,540.44399,100
2024-05-225,075.005,150.005,000.005,100.004,640.531,044,800
2024-05-214,960.005,100.004,960.005,075.004,617.781,596,100
2024-05-204,980.005,050.004,860.004,950.004,504.042,220,400
2024-05-175,150.005,250.004,980.004,980.004,531.34812,700
2024-05-165,100.005,150.004,940.005,150.004,686.021,500,600
2024-05-155,075.005,150.005,025.005,100.004,640.531,198,400
2024-05-144,920.005,325.004,870.005,075.004,617.782,684,200
2024-05-134,910.004,950.004,680.004,920.004,476.75813,000
← NewerPage 10 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-04100.0000 IDR
2026-04-20100.0000 IDR
2025-10-20100.0000 IDR
2025-04-29150.0000 IDR
2024-05-0790.0000 IDR
2023-04-1870.0000 IDR
2022-06-2063.0100 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.