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%WTI99.76▲ 2.69%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-104,390.004,400.004,320.004,320.003,801.03447,200
2022-08-094,420.004,430.004,330.004,390.003,862.62791,100
2022-08-084,430.004,470.004,370.004,420.003,889.02628,400
2022-08-054,500.004,550.004,400.004,430.003,897.82638,500
2022-08-044,400.004,500.004,360.004,500.003,959.412,604,200
2022-08-034,440.004,520.004,310.004,400.003,871.42615,500
2022-08-024,480.004,500.004,220.004,450.003,915.421,335,100
2022-08-014,470.004,500.004,400.004,470.003,933.01322,300
2022-07-294,460.004,480.004,450.004,470.003,933.01759,100
2022-07-284,370.004,490.004,370.004,460.003,924.211,954,500
2022-07-274,400.004,600.004,370.004,390.003,862.621,343,400
2022-07-264,420.004,420.004,260.004,400.003,871.423,732,600
2022-07-254,040.004,440.004,040.004,410.003,880.225,242,600
2022-07-224,010.004,020.003,960.004,020.003,537.07148,700
2022-07-213,980.004,010.003,950.004,000.003,519.47691,100
2022-07-204,020.004,100.003,940.003,980.003,501.882,962,600
2022-07-193,980.004,030.003,980.004,020.003,537.07647,300
2022-07-184,000.004,030.003,930.003,980.003,501.882,373,800
2022-07-153,910.004,000.003,890.003,990.003,510.683,246,600
2022-07-143,910.004,010.003,900.003,910.003,440.291,755,300
2022-07-133,960.004,020.003,890.003,910.003,440.29172,300
2022-07-124,070.004,100.003,950.003,960.003,484.28121,100
2022-07-113,920.004,080.003,920.004,060.003,572.27430,300
2022-07-083,910.003,950.003,830.003,900.003,431.49520,800
2022-07-073,940.003,950.003,860.003,900.003,431.49753,700
2022-07-063,840.003,940.003,790.003,940.003,466.681,772,600
2022-07-053,960.003,970.003,820.003,840.003,378.701,074,800
2022-07-044,180.004,190.003,960.003,960.003,484.28507,900
2022-07-014,200.004,210.004,120.004,180.003,677.85458,200
2022-06-304,190.004,250.004,070.004,200.003,695.453,072,700
2022-06-294,180.004,220.004,160.004,190.003,686.65536,500
2022-06-284,100.004,210.004,090.004,180.003,677.851,233,200
2022-06-274,190.004,190.003,980.004,100.003,607.463,113,800
2022-06-244,100.004,190.004,020.004,190.003,686.651,487,900
2022-06-233,730.004,250.003,730.004,100.003,607.464,762,700
2022-06-223,760.003,860.003,720.003,730.003,281.911,845,200
2022-06-213,750.003,830.003,720.003,760.003,308.31221,000
2022-06-203,840.003,860.003,680.003,750.003,299.512,538,200
2022-06-173,800.003,840.003,760.003,840.003,323.261,713,000
2022-06-163,710.003,870.003,700.003,800.003,288.642,578,400
2022-06-153,800.003,830.003,700.003,700.003,202.092,019,700
2022-06-143,810.003,850.003,600.003,800.003,288.641,644,400
2022-06-133,800.003,850.003,790.003,800.003,288.642,473,500
2022-06-103,900.003,900.003,800.003,800.003,288.64683,600
2022-06-094,010.004,040.003,890.003,900.003,375.182,107,900
2022-06-084,000.004,020.003,990.004,000.003,461.72208,100
2022-06-073,950.004,000.003,900.003,960.003,427.11595,500
2022-06-063,900.003,990.003,850.003,940.003,409.80771,000
2022-06-033,960.003,970.003,900.003,910.003,383.841,423,500
2022-06-023,860.003,980.003,830.003,900.003,375.182,514,700
2022-05-314,150.004,150.003,890.003,890.003,366.5310,384,500
2022-05-304,150.004,210.004,100.004,150.003,591.541,763,500
2022-05-274,000.004,250.004,000.004,150.003,591.544,668,700
2022-05-254,290.004,290.004,000.004,000.003,461.722,448,100
2022-05-244,280.004,300.004,200.004,290.003,712.702,627,900
2022-05-234,100.004,390.004,100.004,280.003,704.052,496,700
2022-05-204,200.004,220.004,100.004,100.003,548.273,132,000
2022-05-194,200.004,230.004,130.004,200.003,634.813,108,300
2022-05-184,140.004,250.004,110.004,200.003,634.813,381,700
2022-05-174,000.004,250.004,000.004,160.003,600.192,279,100
← NewerPage 18 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.