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
2023-10-313,710.003,800.003,710.003,780.003,376.411,786,000
2023-10-303,730.003,780.003,690.003,710.003,313.8811,948,200
2023-10-273,810.003,880.003,660.003,710.003,313.888,467,100
2023-10-264,010.004,010.003,780.003,810.003,403.202,162,600
2023-10-254,010.004,030.003,940.004,020.003,590.78381,800
2023-10-243,940.004,030.003,880.004,000.003,572.92755,800
2023-10-234,050.004,100.003,900.003,940.003,519.32741,600
2023-10-204,180.004,190.004,050.004,050.003,617.58435,000
2023-10-194,140.004,200.004,060.004,200.003,751.561,259,600
2023-10-184,220.004,250.004,080.004,140.003,697.976,281,100
2023-10-173,980.004,320.003,960.004,200.003,751.564,728,700
2023-10-163,910.004,030.003,840.003,950.003,528.25990,200
2023-10-133,690.004,000.003,690.003,900.003,483.596,098,600
2023-10-123,750.003,760.003,690.003,710.003,313.883,306,600
2023-10-113,700.003,780.003,670.003,750.003,349.612,323,000
2023-10-103,790.003,870.003,660.003,700.003,304.951,726,300
2023-10-093,810.003,850.003,750.003,800.003,394.273,452,700
2023-10-063,840.003,850.003,800.003,810.003,403.20671,300
2023-10-053,820.003,890.003,800.003,840.003,430.002,414,600
2023-10-043,870.003,890.003,800.003,830.003,421.072,016,900
2023-10-033,900.003,930.003,820.003,900.003,483.591,212,100
2023-10-023,970.003,990.003,900.003,900.003,483.59160,300
2023-09-293,880.004,000.003,840.003,970.003,546.12532,000
2023-09-273,900.003,920.003,840.003,890.003,474.66519,200
2023-09-263,890.003,910.003,860.003,900.003,483.59354,200
2023-09-253,860.003,900.003,820.003,860.003,447.861,120,800
2023-09-223,880.003,920.003,860.003,860.003,447.86369,000
2023-09-213,850.003,900.003,830.003,870.003,456.80788,200
2023-09-203,900.003,920.003,850.003,850.003,438.93955,600
2023-09-193,850.003,920.003,850.003,900.003,483.59886,000
2023-09-183,850.003,880.003,790.003,850.003,438.932,958,900
2023-09-153,910.003,910.003,810.003,850.003,438.931,764,900
2023-09-143,880.003,940.003,860.003,890.003,474.66190,700
2023-09-133,910.003,970.003,860.003,880.003,465.73990,400
2023-09-123,910.003,920.003,820.003,910.003,492.531,106,200
2023-09-113,770.003,970.003,770.003,910.003,492.532,265,900
2023-09-083,710.003,820.003,710.003,770.003,367.471,688,900
2023-09-073,710.003,800.003,700.003,710.003,313.882,250,100
2023-09-063,770.003,770.003,530.003,700.003,304.9520,079,700
2023-09-053,970.004,000.003,720.003,750.003,349.613,491,400
2023-09-044,080.004,090.003,930.003,950.003,528.251,075,400
2023-09-014,040.004,100.004,010.004,080.003,644.371,010,700
2023-08-314,000.004,060.003,910.004,020.003,590.7819,513,900
2023-08-303,960.004,010.003,950.003,990.003,563.982,291,700
2023-08-294,000.004,000.003,940.003,940.003,519.322,716,600
2023-08-283,980.003,990.003,910.003,990.003,563.981,408,600
2023-08-254,030.004,050.003,970.003,980.003,555.05664,600
2023-08-244,060.004,100.004,030.004,040.003,608.65380,900
2023-08-234,070.004,110.004,020.004,060.003,626.51430,000
2023-08-224,000.004,100.004,000.004,070.003,635.44798,800
2023-08-213,980.004,060.003,960.004,000.003,572.921,700,000
2023-08-184,010.004,010.003,970.003,980.003,555.051,120,600
2023-08-164,010.004,050.003,990.004,010.003,581.85201,800
2023-08-154,060.004,110.003,970.004,000.003,572.921,374,200
2023-08-144,080.004,110.004,010.004,110.003,671.17546,800
2023-08-114,120.004,120.004,060.004,080.003,644.371,211,600
2023-08-104,210.004,210.004,100.004,120.003,680.10570,100
2023-08-094,190.004,270.004,160.004,210.003,760.49701,500
2023-08-084,180.004,240.004,170.004,170.003,724.76570,300
2023-08-074,130.004,250.004,130.004,180.003,733.70570,100
← NewerPage 13 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.