See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-044,660.004,670.004,580.004,610.004,117.79381,700
2023-05-034,690.004,740.004,560.004,660.004,162.45420,100
2023-05-024,750.004,800.004,670.004,670.004,171.381,489,000
2023-04-284,680.004,750.004,640.004,750.004,242.84579,600
2023-04-274,750.004,750.004,630.004,670.004,171.381,720,600
2023-04-264,710.004,750.004,630.004,750.004,242.84645,700
2023-04-184,630.004,760.004,600.004,710.004,207.11344,200
2023-04-174,700.004,870.004,650.004,680.004,117.79661,800
2023-04-144,690.004,760.004,670.004,700.004,135.38734,400
2023-04-134,720.004,720.004,660.004,690.004,126.58250,600
2023-04-124,670.004,770.004,590.004,720.004,152.98595,500
2023-04-114,830.004,850.004,570.004,590.004,038.601,529,800
2023-04-104,740.004,810.004,680.004,810.004,232.17306,700
2023-04-064,700.004,720.004,620.004,700.004,135.38621,100
2023-04-054,700.004,730.004,660.004,670.004,108.99462,200
2023-04-044,550.004,730.004,550.004,700.004,135.381,072,200
2023-04-034,610.004,680.004,540.004,540.003,994.60852,400
2023-03-314,580.004,730.004,580.004,620.004,064.991,255,900
2023-03-304,730.004,730.004,590.004,610.004,056.191,184,500
2023-03-294,650.004,750.004,640.004,730.004,161.781,158,800
2023-03-284,600.004,660.004,560.004,650.004,091.391,150,100
2023-03-274,480.004,590.004,460.004,560.004,012.20808,400
2023-03-244,470.004,600.004,420.004,480.003,941.81183,200
2023-03-214,460.004,550.004,420.004,470.003,933.01346,600
2023-03-204,470.004,600.004,390.004,460.003,924.21660,400
2023-03-174,620.004,670.004,470.004,470.003,933.012,293,700
2023-03-164,560.004,700.004,460.004,620.004,064.992,330,300
2023-03-154,480.004,590.004,480.004,550.004,003.401,793,800
2023-03-144,450.004,450.004,370.004,420.003,889.021,165,100
2023-03-134,450.004,500.004,350.004,450.003,915.42643,600
2023-03-104,370.004,480.004,350.004,450.003,915.421,967,700
2023-03-094,430.004,430.004,350.004,370.003,845.03595,700
2023-03-084,430.004,480.004,400.004,400.003,871.42659,000
2023-03-074,540.004,550.004,420.004,420.003,889.021,662,300
2023-03-064,490.004,590.004,430.004,530.003,985.811,416,900
2023-03-034,310.004,580.004,310.004,390.003,862.623,593,500
2023-03-024,360.004,470.004,310.004,310.003,792.232,796,900
2023-03-014,450.004,500.004,260.004,360.003,836.233,252,400
2023-02-284,400.004,510.004,160.004,450.003,915.4210,100,600
2023-02-274,700.004,730.004,420.004,420.003,889.023,047,300
2023-02-245,125.005,125.004,750.004,750.004,179.381,390,300
2023-02-235,000.005,150.004,960.005,100.004,487.332,404,700
2023-02-225,050.005,075.004,950.005,000.004,399.343,061,600
2023-02-215,000.005,100.004,950.005,025.004,421.344,506,500
2023-02-204,960.005,325.004,950.005,000.004,399.344,628,400
2023-02-175,000.005,000.004,930.004,950.004,355.35616,600
2023-02-164,950.004,980.004,880.004,970.004,372.95868,300
2023-02-154,900.005,000.004,880.004,880.004,293.76965,300
2023-02-144,890.004,950.004,870.004,900.004,311.361,418,000
2023-02-134,940.004,950.004,890.004,900.004,311.361,705,600
2023-02-105,025.005,050.004,910.004,940.004,346.552,185,000
2023-02-095,100.005,100.005,000.005,075.004,465.331,892,700
2023-02-085,000.005,250.005,000.005,150.004,531.321,960,100
2023-02-074,930.005,000.004,850.005,000.004,399.341,279,200
2023-02-064,990.004,990.004,810.004,930.004,337.75984,000
2023-02-034,770.005,075.004,770.004,990.004,390.546,367,100
2023-02-024,600.004,770.004,600.004,770.004,196.971,566,400
2023-02-014,540.004,700.004,500.004,600.004,047.402,094,000
2023-01-314,540.004,540.004,480.004,530.003,985.811,030,200
2023-01-304,590.004,590.004,450.004,520.003,977.01331,600
← NewerPage 15 of 20 · 1,184 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.