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%WTI99.22▲ 2.13%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-133,850.004,070.003,820.004,030.003,487.692,848,900
2022-05-123,990.003,990.003,800.003,820.003,305.95407,100
2022-05-114,000.004,070.003,990.003,990.003,453.07770,900
2022-05-104,130.004,200.003,880.004,000.003,461.722,353,000
2022-05-094,090.004,280.004,090.004,130.003,574.231,148,900
2022-04-284,020.004,210.003,960.004,090.003,539.613,319,200
2022-04-274,160.004,190.003,940.004,020.003,479.032,560,600
2022-04-264,170.004,580.004,160.004,160.003,600.193,132,000
2022-04-254,130.004,320.004,050.004,170.003,608.852,117,400
2022-04-224,130.004,440.004,000.004,130.003,574.232,146,000
2022-04-213,940.004,340.003,930.004,130.003,574.232,632,600
2022-04-203,710.003,990.003,710.003,940.003,409.802,020,300
2022-04-193,650.003,740.003,580.003,740.003,236.711,319,600
2022-04-183,680.003,720.003,600.003,650.003,158.82192,300
2022-04-143,700.003,700.003,530.003,680.003,184.79492,000
2022-04-133,620.003,770.003,600.003,690.003,193.441,156,700
2022-04-123,630.003,850.003,580.003,600.003,115.551,223,300
2022-04-113,550.003,600.003,540.003,580.003,098.24718,100
2022-04-083,550.003,600.003,540.003,550.003,072.28323,700
2022-04-073,400.003,620.003,400.003,550.003,072.281,495,700
2022-04-063,400.003,430.003,380.003,400.002,942.471,293,800
2022-04-053,400.003,450.003,380.003,400.002,942.471,726,700
2022-04-043,480.003,480.003,360.003,390.002,933.812,527,900
2022-04-013,510.003,510.003,420.003,460.002,994.391,111,500
2022-03-313,490.003,550.003,480.003,500.003,029.012,360,000
2022-03-303,380.003,580.003,320.003,480.003,011.705,461,500
2022-03-293,500.003,500.003,350.003,360.002,907.852,215,300
2022-03-283,420.003,550.003,410.003,480.003,011.703,772,300
2022-03-253,460.003,460.003,320.003,400.002,942.473,057,400
2022-03-243,510.003,510.003,410.003,460.002,994.392,025,300
2022-03-233,500.003,520.003,470.003,510.003,037.662,487,400
2022-03-223,510.003,540.003,430.003,500.003,029.013,036,300
2022-03-213,520.003,580.003,490.003,510.003,037.66872,300
2022-03-183,520.003,530.003,500.003,520.003,046.32340,200
2022-03-173,480.003,570.003,480.003,520.003,046.32220,800
2022-03-163,500.003,540.003,500.003,530.003,054.9767,000
2022-03-153,550.003,550.003,480.003,500.003,029.011,351,600
2022-03-143,660.003,660.003,510.003,550.003,072.28647,600
2022-03-113,550.003,700.003,550.003,660.003,167.48524,700
2022-03-103,370.003,590.003,360.003,580.003,098.241,667,300
2022-03-093,370.003,540.003,340.003,400.002,942.472,238,900
2022-03-083,380.003,480.003,310.003,370.002,916.505,640,300
2022-03-073,540.003,540.003,330.003,380.002,925.164,241,400
2022-03-043,580.003,670.003,510.003,580.003,098.244,119,100
2022-03-023,700.003,700.003,510.003,580.003,098.24930,500
2022-03-013,510.003,900.003,470.003,700.003,202.093,369,300
2022-02-253,600.003,640.003,500.003,510.003,037.661,044,600
2022-02-243,710.003,790.003,540.003,600.003,115.553,220,000
2022-02-233,700.003,820.003,680.003,710.003,210.75653,000
2022-02-223,850.003,860.003,640.003,760.003,254.024,381,500
2022-02-213,700.003,950.003,640.003,860.003,340.566,259,300
2022-02-183,470.003,850.003,450.003,700.003,202.096,654,700
2022-02-173,400.003,480.003,400.003,470.003,003.051,000,900
2022-02-163,410.003,410.003,400.003,400.002,942.47803,100
2022-02-153,400.003,440.003,340.003,400.002,942.471,022,600
2022-02-143,410.003,440.003,310.003,400.002,942.47817,800
2022-02-113,260.003,450.003,260.003,410.002,951.122,014,800
2022-02-103,230.003,280.003,220.003,260.002,821.31893,900
2022-02-093,130.003,290.003,130.003,230.002,795.341,578,600
2022-02-083,150.003,200.003,100.003,130.002,708.802,037,000
← NewerPage 19 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.