See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← CMRY.JK stock page

Cisarua Mountain Dairy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-083,150.003,200.003,100.003,130.002,708.802,037,000
2022-02-073,180.003,220.003,180.003,200.002,769.38316,000
2022-02-043,180.003,200.003,170.003,180.002,752.071,676,900
2022-02-033,290.003,290.003,150.003,180.002,752.07957,500
2022-02-023,100.003,300.003,090.003,280.002,838.612,556,700
2022-01-313,100.003,140.003,050.003,100.002,682.84133,200
2022-01-283,150.003,160.003,100.003,100.002,682.84496,100
2022-01-273,130.003,190.003,120.003,150.002,726.11330,100
2022-01-263,110.003,150.003,040.003,130.002,708.80424,000
2022-01-253,120.003,210.003,000.003,110.002,691.499,174,500
2022-01-243,340.003,340.003,120.003,120.002,700.145,162,500
2022-01-213,440.003,440.003,250.003,350.002,899.191,021,400
2022-01-203,440.003,450.003,410.003,440.002,977.08316,200
2022-01-193,420.003,450.003,370.003,430.002,968.432,541,900
2022-01-183,440.003,450.003,400.003,420.002,959.771,567,800
2022-01-173,420.003,450.003,370.003,440.002,977.08481,100
2022-01-143,380.003,470.003,370.003,420.002,959.771,682,900
2022-01-133,420.003,420.003,360.003,380.002,925.16599,300
2022-01-123,490.003,500.003,410.003,420.002,959.77866,600
2022-01-113,410.003,500.003,410.003,480.003,011.702,417,200
2022-01-103,370.003,410.003,350.003,410.002,951.125,991,000
2022-01-073,340.003,400.003,340.003,370.002,916.508,400,800
2022-01-063,340.003,370.003,310.003,340.002,890.543,711,600
2022-01-053,360.003,360.003,310.003,340.002,890.542,918,300
2022-01-043,250.003,400.003,250.003,330.002,881.895,850,200
2022-01-033,400.003,420.003,250.003,250.002,812.654,736,100
2021-12-303,490.003,490.003,400.003,400.002,942.473,048,300
2021-12-293,410.003,490.003,390.003,490.003,020.351,322,000
2021-12-283,420.003,430.003,390.003,410.002,951.12243,800
2021-12-273,500.003,500.003,400.003,410.002,951.12528,700
2021-12-243,510.003,510.003,450.003,490.003,020.35490,000
2021-12-233,550.003,550.003,450.003,490.003,020.355,946,600
2021-12-223,450.003,500.003,410.003,500.003,029.017,785,800
2021-12-213,360.003,440.003,360.003,440.002,977.084,285,800
2021-12-203,400.003,420.003,350.003,350.002,899.191,256,600
2021-12-173,380.003,400.003,350.003,400.002,942.471,149,900
2021-12-163,400.003,400.003,350.003,380.002,925.161,016,400
2021-12-153,440.003,450.003,350.003,400.002,942.476,975,500
2021-12-143,490.003,490.003,390.003,440.002,977.086,752,400
2021-12-133,440.003,510.003,440.003,490.003,020.358,087,200
2021-12-103,430.003,450.003,420.003,440.002,977.084,197,600
2021-12-093,520.003,520.003,410.003,430.002,968.4310,795,400
2021-12-083,400.003,530.003,380.003,520.003,046.3218,778,500
2021-12-073,420.003,450.003,250.003,380.002,925.1657,408,600
2021-12-063,080.003,500.002,870.003,410.002,951.12134,285,400
← NewerPage 20 of 20 · 1,185 trading days

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.