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%WTI99.40▲ 2.32%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-034,790.004,940.004,710.004,800.004,223.37578,400
2022-11-024,850.004,890.004,660.004,800.004,223.371,747,700
2022-11-014,620.005,350.004,620.004,850.004,267.362,818,800
2022-10-314,450.004,640.004,450.004,620.004,064.992,648,900
2022-10-284,470.004,590.004,400.004,450.003,915.421,423,800
2022-10-274,550.004,660.004,450.004,450.003,915.42765,100
2022-10-264,750.004,800.004,520.004,520.003,977.011,061,000
2022-10-254,620.004,740.004,620.004,700.004,135.381,332,500
2022-10-244,450.004,650.004,450.004,610.004,056.19479,000
2022-10-214,580.004,600.004,380.004,500.003,959.412,297,100
2022-10-204,400.004,750.004,360.004,550.004,003.405,765,600
2022-10-194,400.004,410.004,390.004,400.003,871.4284,900
2022-10-184,340.004,440.004,340.004,400.003,871.42412,500
2022-10-174,390.004,420.004,320.004,340.003,818.631,170,600
2022-10-144,400.004,400.004,320.004,400.003,871.421,423,100
2022-10-134,350.004,420.004,350.004,400.003,871.42819,800
2022-10-124,300.004,410.004,300.004,350.003,827.43638,600
2022-10-114,390.004,460.004,300.004,300.003,783.44686,600
2022-10-104,380.004,400.004,280.004,390.003,862.62705,200
2022-10-074,440.004,450.004,310.004,380.003,853.82460,000
2022-10-064,430.004,500.004,430.004,450.003,915.422,079,500
2022-10-054,350.004,430.004,250.004,430.003,897.8213,301,000
2022-10-044,390.004,450.004,300.004,350.003,827.43843,200
2022-10-034,340.004,400.004,340.004,390.003,862.62553,600
2022-09-304,340.004,400.004,250.004,400.003,871.422,114,500
2022-09-294,250.004,360.004,250.004,340.003,818.631,213,800
2022-09-284,400.004,400.004,250.004,250.003,739.44868,700
2022-09-274,400.004,450.004,280.004,360.003,836.23680,900
2022-09-264,450.004,450.004,270.004,350.003,827.43360,200
2022-09-234,250.004,450.004,250.004,450.003,915.4214,584,000
2022-09-224,390.004,390.004,250.004,340.003,818.63318,200
2022-09-214,400.004,400.004,300.004,400.003,871.42339,500
2022-09-204,380.004,430.004,300.004,400.003,871.42241,200
2022-09-194,370.004,450.004,270.004,380.003,853.82462,100
2022-09-164,350.004,360.004,230.004,360.003,836.23398,500
2022-09-154,270.004,390.004,200.004,350.003,827.43621,200
2022-09-144,200.004,290.004,150.004,270.003,757.04455,000
2022-09-134,220.004,220.004,170.004,200.003,695.45589,700
2022-09-124,250.004,250.004,140.004,180.003,677.85311,100
2022-09-094,130.004,210.004,100.004,200.003,695.45895,600
2022-09-084,180.004,210.004,110.004,130.003,633.863,697,900
2022-09-074,220.004,300.004,110.004,170.003,669.054,718,900
2022-09-064,340.004,340.004,230.004,240.003,730.642,018,600
2022-09-054,400.004,400.004,250.004,340.003,818.631,485,400
2022-09-024,390.004,400.004,310.004,400.003,871.421,757,300
2022-09-014,380.004,410.004,360.004,390.003,862.622,003,300
2022-08-314,380.004,400.004,300.004,370.003,845.034,198,100
2022-08-304,350.004,400.004,310.004,380.003,853.821,478,400
2022-08-294,280.004,380.004,190.004,370.003,845.03501,800
2022-08-264,400.004,400.004,270.004,300.003,783.441,804,000
2022-08-254,430.004,440.004,260.004,360.003,836.232,017,400
2022-08-244,360.004,400.004,350.004,370.003,845.032,128,000
2022-08-234,470.004,500.004,340.004,380.003,853.82938,600
2022-08-224,390.004,410.004,360.004,400.003,871.42627,200
2022-08-194,460.004,490.004,400.004,400.003,871.42397,400
2022-08-184,460.004,500.004,380.004,500.003,959.41920,700
2022-08-164,350.004,690.004,350.004,460.003,924.21964,700
2022-08-154,240.004,390.004,200.004,330.003,809.831,647,400
2022-08-124,380.004,380.004,240.004,250.003,739.44590,500
2022-08-114,350.004,400.004,350.004,380.003,853.821,146,000
← NewerPage 17 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.