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%WTI98.65▲ 1.54%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-274,680.004,690.004,540.004,590.004,038.601,104,100
2023-01-264,690.004,740.004,650.004,690.004,126.581,552,000
2023-01-254,690.004,740.004,620.004,690.004,126.58780,700
2023-01-244,650.004,690.004,520.004,690.004,126.58924,800
2023-01-204,590.004,720.004,450.004,650.004,091.396,704,700
2023-01-194,400.004,600.004,350.004,600.004,047.403,219,500
2023-01-184,260.004,400.004,260.004,400.003,871.421,163,800
2023-01-174,200.004,350.004,200.004,200.003,695.451,358,400
2023-01-164,180.004,220.004,100.004,200.003,695.454,985,800
2023-01-134,260.004,270.004,140.004,140.003,642.661,289,900
2023-01-124,230.004,270.004,170.004,260.003,748.241,655,400
2023-01-114,210.004,400.004,150.004,150.003,651.465,328,600
2023-01-104,140.004,270.004,010.004,150.003,651.461,723,300
2023-01-094,250.004,280.003,980.004,140.003,642.662,192,400
2023-01-064,370.004,370.004,270.004,270.003,757.04620,100
2023-01-054,400.004,410.004,350.004,350.003,827.431,081,900
2023-01-044,300.004,400.004,270.004,400.003,871.42701,800
2023-01-034,360.004,370.004,270.004,300.003,783.44243,100
2023-01-024,300.004,360.004,220.004,360.003,836.23244,600
2022-12-304,300.004,300.004,220.004,250.003,739.44112,500
2022-12-294,350.004,350.004,200.004,300.003,783.44909,100
2022-12-284,400.004,400.004,300.004,350.003,827.431,148,900
2022-12-274,380.004,410.004,300.004,400.003,871.421,237,300
2022-12-264,360.004,420.004,350.004,380.003,853.82222,200
2022-12-234,460.004,460.004,360.004,360.003,836.231,110,300
2022-12-224,480.004,480.004,370.004,460.003,924.211,171,000
2022-12-214,510.004,510.004,400.004,480.003,941.81567,900
2022-12-204,360.004,520.004,350.004,520.003,977.011,269,400
2022-12-194,560.004,590.004,360.004,360.003,836.232,374,100
2022-12-164,600.004,600.004,450.004,500.003,959.411,301,800
2022-12-154,450.004,590.004,430.004,590.004,038.60900,200
2022-12-144,500.004,600.004,430.004,430.003,897.82651,200
2022-12-134,570.004,580.004,470.004,500.003,959.41542,800
2022-12-124,460.004,590.004,400.004,570.004,021.00554,100
2022-12-094,350.004,500.004,350.004,460.003,924.21960,700
2022-12-084,390.004,440.004,300.004,350.003,827.432,317,300
2022-12-074,600.004,600.004,340.004,390.003,862.622,268,100
2022-12-064,450.004,600.004,140.004,600.004,047.403,959,700
2022-12-054,460.004,490.004,380.004,450.003,915.422,914,500
2022-12-024,450.004,550.004,450.004,470.003,933.01605,200
2022-12-014,690.004,690.004,470.004,490.003,950.611,744,800
2022-11-304,530.004,700.004,460.004,690.004,126.583,120,000
2022-11-294,540.004,600.004,410.004,570.004,021.001,031,200
2022-11-284,550.004,590.004,470.004,500.003,959.41578,000
2022-11-254,510.004,570.004,490.004,550.004,003.40321,400
2022-11-244,500.004,560.004,490.004,510.003,968.211,175,400
2022-11-234,570.004,570.004,470.004,500.003,959.411,410,600
2022-11-224,600.004,600.004,500.004,580.004,029.80989,700
2022-11-214,580.004,640.004,500.004,600.004,047.403,930,900
2022-11-184,420.004,650.004,410.004,580.004,029.801,199,000
2022-11-174,400.004,500.004,380.004,380.003,853.82593,300
2022-11-164,560.004,620.004,320.004,400.003,871.423,576,000
2022-11-154,530.004,680.004,530.004,560.004,012.20874,900
2022-11-144,530.004,600.004,450.004,530.003,985.811,812,200
2022-11-114,510.004,650.004,450.004,500.003,959.411,511,700
2022-11-104,560.004,560.004,470.004,500.003,959.411,243,800
2022-11-094,580.004,610.004,520.004,560.004,012.201,483,800
2022-11-084,660.004,740.004,570.004,580.004,029.801,555,300
2022-11-074,710.004,820.004,640.004,750.004,179.38556,600
2022-11-044,710.004,840.004,660.004,710.004,144.18369,700
← NewerPage 16 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.