Cisarua Mountain Dairy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4,580.00 | 4,760.00 | 4,580.00 | 4,740.00 | 4,641.86 | 1,680,800 |
| 2026-07-24 | 4,580.00 | 4,640.00 | 4,530.00 | 4,580.00 | 4,485.18 | 2,284,600 |
| 2026-07-23 | 4,620.00 | 4,660.00 | 4,570.00 | 4,580.00 | 4,485.18 | 1,523,800 |
| 2026-07-22 | 4,620.00 | 4,670.00 | 4,590.00 | 4,610.00 | 4,514.55 | 1,692,000 |
| 2026-07-21 | 4,640.00 | 4,700.00 | 4,580.00 | 4,620.00 | 4,524.35 | 1,218,200 |
| 2026-07-20 | 4,510.00 | 4,670.00 | 4,460.00 | 4,640.00 | 4,543.93 | 1,951,700 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 100.0000 IDR |
| 2026-04-20 | 100.0000 IDR |
| 2025-10-20 | 100.0000 IDR |
| 2025-04-29 | 150.0000 IDR |
| 2024-05-07 | 90.0000 IDR |
| 2023-04-18 | 70.0000 IDR |
| 2022-06-20 | 63.0100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.