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
2024-01-264,080.004,150.004,000.004,040.003,608.65214,300
2024-01-254,090.004,100.004,050.004,070.003,635.44142,100
2024-01-244,150.004,150.004,070.004,080.003,644.37140,200
2024-01-234,150.004,220.004,070.004,070.003,635.44944,600
2024-01-224,080.004,210.004,080.004,190.003,742.63927,300
2024-01-194,110.004,150.004,000.004,080.003,644.37238,200
2024-01-184,190.004,220.004,110.004,110.003,671.17491,900
2024-01-174,010.004,300.004,010.004,170.003,724.763,144,000
2024-01-163,900.004,110.003,880.004,010.003,581.851,632,100
2024-01-153,910.003,910.003,910.003,910.003,492.530
2024-01-124,000.004,000.003,890.003,910.003,492.531,275,400
2024-01-114,080.004,080.003,970.004,000.003,572.921,572,600
2024-01-104,080.004,100.004,000.004,080.003,644.37515,800
2024-01-094,000.004,150.003,990.004,080.003,644.372,197,700
2024-01-084,070.004,070.003,940.004,000.003,572.921,254,900
2024-01-054,160.004,160.004,030.004,100.003,662.241,492,900
2024-01-044,000.004,130.003,950.004,060.003,626.51972,000
2024-01-033,990.004,070.003,870.004,000.003,572.922,353,200
2024-01-024,010.004,070.003,960.003,990.003,563.981,469,900
2023-12-293,990.004,010.003,960.004,010.003,581.851,888,800
2023-12-284,000.004,050.003,980.003,990.003,563.983,459,000
2023-12-273,850.004,040.003,850.003,990.003,563.982,430,200
2023-12-223,800.003,880.003,800.003,870.003,456.801,006,800
2023-12-213,980.004,050.003,820.003,860.003,447.861,389,400
2023-12-203,980.004,060.003,920.003,940.003,519.322,451,100
2023-12-194,040.004,090.003,970.003,990.003,563.98825,700
2023-12-184,200.004,200.004,000.004,040.003,608.651,266,900
2023-12-154,200.004,230.004,110.004,150.003,706.901,997,500
2023-12-144,190.004,250.004,080.004,200.003,751.564,734,000
2023-12-134,030.004,250.004,030.004,190.003,742.6311,709,600
2023-12-123,980.004,050.003,980.004,020.003,590.784,493,700
2023-12-113,860.003,990.003,800.003,960.003,537.194,271,000
2023-12-083,850.003,910.003,780.003,850.003,438.933,387,700
2023-12-073,850.003,870.003,700.003,800.003,394.272,376,600
2023-12-063,670.003,960.003,600.003,800.003,394.276,170,800
2023-12-053,570.003,700.003,560.003,670.003,278.152,409,400
2023-12-043,590.003,590.003,520.003,550.003,170.961,217,600
2023-12-013,620.003,640.003,550.003,590.003,206.691,911,800
2023-11-303,570.003,660.003,520.003,580.003,197.761,540,000
2023-11-293,700.003,700.003,550.003,560.003,179.901,806,800
2023-11-283,600.003,730.003,600.003,700.003,304.951,619,100
2023-11-273,680.003,680.003,550.003,600.003,215.621,881,500
2023-11-243,740.003,740.003,630.003,650.003,260.292,214,800
2023-11-233,750.003,790.003,720.003,740.003,340.68346,800
2023-11-223,720.003,770.003,720.003,750.003,349.611,719,500
2023-11-213,780.003,780.003,720.003,720.003,322.81612,300
2023-11-203,760.003,820.003,740.003,770.003,367.47387,700
2023-11-173,790.003,790.003,750.003,750.003,349.61539,000
2023-11-163,800.003,820.003,750.003,780.003,376.41348,900
2023-11-153,780.003,940.003,770.003,810.003,403.201,389,100
2023-11-143,800.003,850.003,750.003,810.003,403.20211,200
2023-11-133,800.003,850.003,750.003,800.003,394.27465,900
2023-11-103,710.003,800.003,700.003,780.003,376.41595,100
2023-11-093,660.003,740.003,620.003,710.003,313.88909,500
2023-11-083,690.003,720.003,660.003,660.003,269.221,646,200
2023-11-073,770.003,770.003,700.003,710.003,313.881,450,000
2023-11-063,760.003,820.003,760.003,770.003,367.471,462,000
2023-11-033,830.003,830.003,730.003,770.003,367.471,807,900
2023-11-023,750.003,850.003,740.003,830.003,421.074,849,000
2023-11-013,790.003,790.003,710.003,750.003,349.61742,900
← NewerPage 12 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.