Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,580.004,640.004,530.004,580.004,485.182,284,600
2026-07-234,620.004,660.004,570.004,580.004,485.181,523,800
2026-07-224,620.004,670.004,590.004,610.004,514.551,692,000
2026-07-214,640.004,700.004,580.004,620.004,524.351,218,200
2026-07-204,510.004,670.004,460.004,640.004,543.931,951,700
2026-07-174,620.004,620.004,470.004,490.004,397.042,051,900
2026-07-164,650.004,650.004,510.004,570.004,475.38742,200
2026-07-154,650.004,750.004,620.004,650.004,553.73817,100
2026-07-144,500.004,720.004,500.004,650.004,553.731,863,700
2026-07-134,700.004,700.004,600.004,630.004,534.14531,600
2026-07-104,690.004,700.004,630.004,700.004,602.69788,400
2026-07-094,750.004,750.004,670.004,690.004,592.901,879,300
2026-07-084,610.004,760.004,450.004,750.004,651.662,720,300
2026-07-074,320.004,610.004,320.004,610.004,514.551,883,600
2026-07-064,350.004,400.004,280.004,320.004,230.566,236,900
2026-07-034,320.004,400.004,320.004,360.004,269.732,192,100
2026-07-024,400.004,400.004,270.004,320.004,230.561,295,300
2026-07-014,460.004,500.004,390.004,410.004,318.70302,700
2026-06-304,430.004,550.004,330.004,450.004,357.872,035,800
2026-06-294,470.004,470.004,310.004,430.004,338.28753,400
2026-06-264,490.004,550.004,460.004,460.004,367.66996,400
2026-06-254,350.004,590.004,330.004,490.004,397.042,580,300
2026-06-244,500.004,570.004,350.004,350.004,259.94536,200
2026-06-234,320.004,500.004,290.004,500.004,406.83739,200
2026-06-224,460.004,460.004,240.004,320.004,230.56978,600
2026-06-194,200.004,460.004,200.004,460.004,367.661,965,600
2026-06-184,340.004,340.004,170.004,200.004,113.041,334,400
2026-06-174,490.004,520.004,320.004,320.004,230.562,844,200
2026-06-164,360.004,360.004,360.004,360.004,269.730
2026-06-154,400.004,440.004,310.004,360.004,269.732,993,800
2026-06-124,180.004,400.004,160.004,400.004,308.903,542,800
2026-06-114,300.004,320.004,150.004,160.004,073.872,384,900
2026-06-104,010.004,300.004,010.004,300.004,210.973,781,400
2026-06-094,090.004,290.004,070.004,290.004,201.184,723,100
2026-06-084,270.004,290.004,050.004,120.004,034.705,585,200
2026-06-054,430.004,540.004,260.004,270.004,181.593,715,700
2026-06-044,560.004,600.004,370.004,430.004,338.281,576,900
2026-06-034,790.004,790.004,530.004,540.004,446.006,929,000
2026-06-024,820.004,820.004,520.004,790.004,690.833,681,600
2026-06-014,830.004,830.004,830.004,830.004,730.000
2026-05-294,400.004,830.004,400.004,830.004,730.004,229,300
2026-05-284,400.004,400.004,400.004,400.004,308.900
2026-05-274,400.004,400.004,400.004,400.004,308.900
2026-05-264,640.004,640.004,310.004,400.004,308.903,147,600
2026-05-254,510.004,580.004,410.004,480.004,387.251,873,200
2026-05-224,620.004,620.004,500.004,520.004,426.421,179,600
2026-05-214,600.004,660.004,580.004,620.004,524.352,903,500
2026-05-204,530.004,680.004,530.004,600.004,504.762,521,500
2026-05-194,600.004,650.004,540.004,600.004,504.762,543,300
2026-05-184,700.004,720.004,600.004,600.004,504.764,350,900
2026-05-154,710.004,710.004,710.004,710.004,612.480
2026-05-144,710.004,710.004,710.004,710.004,612.480
2026-05-134,750.004,770.004,590.004,710.004,612.481,592,100
2026-05-124,710.004,780.004,650.004,740.004,641.862,259,000
2026-05-114,750.004,790.004,640.004,710.004,612.482,243,800
2026-05-084,940.004,940.004,730.004,760.004,661.45945,000
2026-05-074,870.004,950.004,850.004,950.004,847.522,882,400
2026-05-064,720.004,930.004,660.004,870.004,769.175,351,500
2026-05-054,470.004,730.004,380.004,700.004,602.694,214,700
2026-05-044,310.004,550.004,200.004,470.004,377.457,080,700
← NewerPage 2 of 20 · 1,181 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.