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
2024-05-084,900.004,950.004,850.004,900.004,458.55331,100
2024-05-074,880.004,920.004,820.004,890.004,449.451,428,800
2024-05-064,900.004,970.004,810.004,910.004,385.752,636,900
2024-05-034,960.004,980.004,830.004,900.004,376.822,073,100
2024-05-024,960.004,990.004,850.004,960.004,430.42703,300
2024-04-304,950.005,050.004,940.004,980.004,448.28735,000
2024-04-295,000.005,000.004,790.004,950.004,421.481,795,800
2024-04-264,990.005,025.004,940.004,990.004,457.21615,600
2024-04-254,990.005,025.004,910.004,990.004,457.211,087,700
2024-04-244,990.005,050.004,970.004,990.004,457.21572,300
2024-04-235,125.005,125.004,950.004,980.004,448.281,628,600
2024-04-224,990.005,150.004,930.005,100.004,555.471,650,400
2024-04-195,050.005,075.004,870.004,960.004,430.421,049,300
2024-04-184,790.005,300.004,790.005,000.004,466.148,441,000
2024-04-174,900.004,960.004,710.004,760.004,251.773,595,200
2024-04-165,000.005,050.004,860.004,910.004,385.752,913,600
2024-04-055,000.005,100.004,970.005,050.004,510.812,889,100
2024-04-045,050.005,075.004,910.005,000.004,466.142,165,800
2024-04-034,890.005,100.004,870.005,050.004,510.811,232,700
2024-04-024,950.005,125.004,800.004,890.004,367.894,657,900
2024-04-014,900.005,000.004,860.004,950.004,421.481,998,600
2024-03-284,740.004,900.004,740.004,900.004,376.823,300,100
2024-03-274,690.004,790.004,690.004,740.004,233.913,503,900
2024-03-264,650.004,650.004,650.004,650.004,153.510
2024-03-254,650.004,650.004,650.004,650.004,153.510
2024-03-224,590.004,650.004,580.004,650.004,153.512,068,600
2024-03-214,590.004,640.004,540.004,560.004,073.12592,500
2024-03-204,530.004,600.004,440.004,600.004,108.851,004,500
2024-03-194,370.004,530.004,300.004,530.004,046.331,617,100
2024-03-184,470.004,480.004,330.004,370.003,903.413,403,200
2024-03-154,470.004,520.004,350.004,460.003,983.802,853,000
2024-03-144,480.004,590.004,310.004,480.004,001.673,527,300
2024-03-134,600.004,600.004,410.004,480.004,001.674,118,100
2024-03-084,390.004,680.004,390.004,600.004,108.859,797,500
2024-03-074,220.004,400.004,160.004,400.003,930.213,788,500
2024-03-064,180.004,230.003,960.004,210.003,760.491,440,000
2024-03-054,190.004,250.004,160.004,180.003,733.7061,000
2024-03-044,220.004,320.004,130.004,180.003,733.701,032,300
2024-03-014,220.004,340.004,200.004,230.003,778.36558,700
2024-02-294,250.004,340.004,180.004,220.003,769.43772,800
2024-02-284,140.004,330.004,140.004,250.003,796.222,561,700
2024-02-274,110.004,160.004,100.004,130.003,689.041,071,000
2024-02-264,220.004,220.004,110.004,110.003,671.171,487,000
2024-02-234,200.004,270.004,050.004,270.003,814.091,613,000
2024-02-224,150.004,220.004,140.004,150.003,706.901,692,600
2024-02-214,200.004,250.004,140.004,150.003,706.90962,800
2024-02-204,100.004,260.004,080.004,210.003,760.491,474,600
2024-02-194,270.004,270.004,050.004,050.003,617.583,823,900
2024-02-164,250.004,310.004,170.004,260.003,805.162,891,900
2024-02-154,120.004,320.004,120.004,240.003,787.296,956,700
2024-02-134,100.004,100.004,040.004,050.003,617.58316,200
2024-02-124,040.004,150.004,020.004,110.003,671.17757,100
2024-02-074,000.004,080.003,990.004,040.003,608.65405,600
2024-02-063,950.004,170.003,850.003,960.003,537.192,984,300
2024-02-053,960.004,020.003,870.003,950.003,528.251,286,300
2024-02-024,060.004,120.003,970.003,980.003,555.051,400,100
2024-02-014,200.004,200.004,040.004,060.003,626.51669,000
2024-01-313,600.004,200.003,600.004,200.003,751.56797,300
2024-01-304,050.004,090.003,960.004,020.003,590.78340,100
2024-01-294,040.004,120.004,000.004,040.003,608.65587,000
← NewerPage 11 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.