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
2026-05-014,240.004,240.004,240.004,240.004,152.220
2026-04-304,610.004,610.004,240.004,240.004,152.2213,037,200
2026-04-294,600.004,630.004,500.004,620.004,524.352,751,900
2026-04-284,540.004,550.004,490.004,550.004,455.803,747,800
2026-04-274,520.004,610.004,490.004,500.004,406.834,209,900
2026-04-244,630.004,680.004,490.004,500.004,406.834,188,400
2026-04-234,580.004,680.004,580.004,630.004,534.144,666,700
2026-04-224,630.004,670.004,530.004,560.004,465.595,201,100
2026-04-214,610.004,700.004,550.004,630.004,534.143,591,000
2026-04-204,630.004,720.004,540.004,580.004,485.184,735,600
2026-04-174,570.004,710.004,540.004,650.004,455.803,978,600
2026-04-164,550.004,570.004,500.004,540.004,350.391,347,000
2026-04-154,530.004,590.004,490.004,550.004,359.973,648,700
2026-04-144,500.004,550.004,490.004,520.004,331.233,647,900
2026-04-134,470.004,500.004,400.004,480.004,292.902,897,100
2026-04-104,470.004,570.004,400.004,470.004,283.314,314,900
2026-04-094,480.004,480.004,380.004,450.004,264.151,687,900
2026-04-084,530.004,550.004,450.004,480.004,292.903,351,200
2026-04-074,400.004,440.004,360.004,390.004,206.66476,400
2026-04-064,430.004,430.004,310.004,380.004,197.071,588,300
2026-04-024,570.004,580.004,420.004,420.004,235.401,301,900
2026-04-014,400.004,570.004,340.004,500.004,312.063,241,700
2026-03-314,350.004,380.004,270.004,340.004,158.742,222,400
2026-03-304,380.004,390.004,290.004,320.004,139.583,455,000
2026-03-274,350.004,430.004,260.004,430.004,244.997,855,000
2026-03-264,450.004,450.004,300.004,350.004,168.333,948,600
2026-03-254,550.004,550.004,340.004,430.004,244.997,547,500
2026-03-174,550.004,620.004,510.004,600.004,407.898,844,100
2026-03-164,430.004,570.004,300.004,510.004,321.644,104,800
2026-03-134,550.004,550.004,430.004,430.004,244.992,157,000
2026-03-124,530.004,610.004,430.004,560.004,369.563,905,700
2026-03-114,540.004,560.004,420.004,550.004,359.978,729,700
2026-03-104,490.004,590.004,420.004,530.004,340.816,711,000
2026-03-094,600.004,700.004,410.004,470.004,283.316,269,300
2026-03-064,820.004,840.004,650.004,720.004,522.875,885,800
2026-03-054,700.004,900.004,540.004,810.004,609.115,947,500
2026-03-044,830.004,930.004,500.004,690.004,494.1310,061,100
2026-03-035,125.005,175.004,810.004,830.004,628.289,880,800
2026-03-025,150.005,200.004,990.005,100.004,887.009,747,000
2026-02-275,150.005,275.005,150.005,175.004,958.874,891,100
2026-02-265,300.005,300.005,075.005,150.004,934.924,650,200
2026-02-255,200.005,350.005,200.005,300.005,078.653,186,800
2026-02-245,275.005,325.005,200.005,200.004,982.832,199,700
2026-02-235,325.005,350.005,275.005,300.005,078.651,047,700
2026-02-205,350.005,400.005,325.005,325.005,102.611,303,500
2026-02-195,400.005,450.005,325.005,350.005,126.562,325,100
2026-02-185,425.005,500.005,250.005,400.005,174.473,242,900
2026-02-135,250.005,450.005,250.005,400.005,174.474,292,700
2026-02-125,425.005,500.005,225.005,400.005,174.475,730,600
2026-02-115,750.005,750.005,425.005,425.005,198.439,362,000
2026-02-105,825.005,825.005,650.005,750.005,509.861,792,200
2026-02-095,650.005,850.005,600.005,825.005,581.721,460,500
2026-02-065,525.005,775.005,425.005,600.005,366.124,023,500
2026-02-055,400.005,600.005,400.005,525.005,294.25934,000
2026-02-045,500.005,600.005,375.005,400.005,174.472,861,500
2026-02-035,425.005,525.005,250.005,500.005,270.302,916,400
2026-02-025,150.005,500.005,125.005,375.005,150.525,753,800
2026-01-305,050.005,225.005,000.005,100.004,887.007,370,700
2026-01-295,250.005,500.004,920.005,050.004,839.0912,332,000
2026-01-285,200.005,525.005,150.005,350.005,126.564,814,300
← NewerPage 3 of 5 · 252 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.