Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%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
2023-08-044,190.004,250.004,090.004,150.003,706.901,241,700
2023-08-034,150.004,240.004,110.004,170.003,724.761,013,500
2023-08-024,120.004,240.004,090.004,150.003,706.901,070,800
2023-08-014,200.004,250.003,960.004,100.003,662.241,041,300
2023-07-313,910.004,220.003,910.004,210.003,760.494,516,100
2023-07-283,950.004,020.003,900.003,900.003,483.595,134,200
2023-07-274,000.004,000.003,920.003,950.003,528.251,398,200
2023-07-264,060.004,060.003,970.004,000.003,572.922,327,800
2023-07-254,070.004,110.004,000.004,050.003,617.582,485,900
2023-07-244,180.004,190.004,060.004,070.003,635.441,355,600
2023-07-214,220.004,220.004,170.004,180.003,733.70477,900
2023-07-204,170.004,220.004,170.004,210.003,760.49374,600
2023-07-184,240.004,270.004,150.004,170.003,724.76616,000
2023-07-174,250.004,270.004,190.004,200.003,751.561,674,500
2023-07-144,210.004,270.004,200.004,270.003,814.09400,200
2023-07-134,320.004,320.004,200.004,200.003,751.56734,100
2023-07-124,330.004,330.004,250.004,320.003,858.75341,000
2023-07-114,340.004,350.004,220.004,330.003,867.681,098,500
2023-07-104,300.004,340.004,250.004,340.003,876.61796,100
2023-07-074,240.004,320.004,240.004,310.003,849.82623,000
2023-07-064,280.004,280.004,200.004,240.003,787.29371,900
2023-07-054,280.004,320.004,240.004,250.003,796.22814,100
2023-07-044,210.004,270.004,210.004,240.003,787.29234,500
2023-07-034,190.004,250.004,190.004,210.003,760.49499,600
2023-06-274,250.004,260.004,190.004,190.003,742.63326,900
2023-06-264,210.004,250.004,170.004,240.003,787.29369,900
2023-06-234,240.004,250.004,150.004,150.003,706.901,485,800
2023-06-224,310.004,310.004,230.004,250.003,796.22274,200
2023-06-214,260.004,320.004,260.004,310.003,849.82343,100
2023-06-204,270.004,300.004,210.004,260.003,805.16708,300
2023-06-194,290.004,320.004,260.004,270.003,814.09225,400
2023-06-164,300.004,350.004,250.004,250.003,796.222,396,200
2023-06-154,340.004,340.004,270.004,300.003,840.88330,000
2023-06-144,330.004,350.004,290.004,300.003,840.881,021,400
2023-06-134,410.004,410.004,300.004,320.003,858.75648,000
2023-06-124,430.004,490.004,380.004,400.003,930.21141,100
2023-06-094,470.004,500.004,390.004,430.003,957.00106,600
2023-06-084,530.004,550.004,400.004,450.003,974.871,282,800
2023-06-074,370.004,550.004,370.004,550.004,064.191,352,000
2023-06-064,340.004,430.004,330.004,370.003,903.41599,400
2023-06-054,330.004,440.004,300.004,330.003,867.68668,900
2023-05-314,280.004,450.004,260.004,330.003,867.684,996,500
2023-05-304,330.004,350.004,220.004,280.003,823.021,062,800
2023-05-294,390.004,390.004,300.004,340.003,876.61355,100
2023-05-264,400.004,400.004,350.004,390.003,921.28224,600
2023-05-254,400.004,470.004,340.004,400.003,930.21861,900
2023-05-244,390.004,450.004,320.004,400.003,930.21352,500
2023-05-234,400.004,440.004,370.004,380.003,912.3494,900
2023-05-224,350.004,450.004,350.004,400.003,930.21154,300
2023-05-194,290.004,370.004,290.004,350.003,885.55781,400
2023-05-174,470.004,500.004,260.004,290.003,831.952,329,600
2023-05-164,480.004,580.004,400.004,490.004,010.60732,300
2023-05-154,350.004,470.004,310.004,460.003,983.80865,500
2023-05-124,180.004,350.004,170.004,290.003,831.952,404,800
2023-05-114,310.004,370.004,130.004,190.003,742.634,068,000
2023-05-104,390.004,410.004,250.004,310.003,849.823,303,600
2023-05-094,360.004,450.004,300.004,350.003,885.552,850,300
2023-05-084,380.004,460.004,280.004,320.003,858.752,213,300
2023-05-054,630.004,640.004,370.004,380.003,912.341,179,200
2023-05-044,660.004,670.004,580.004,610.004,117.79381,700
← NewerPage 14 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.