Cisarua Mountain Dairy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5,475.00 | 5,600.00 | 5,200.00 | 5,350.00 | 5,126.56 | 5,365,000 |
| 2026-01-26 | 5,250.00 | 5,575.00 | 5,150.00 | 5,475.00 | 5,246.34 | 4,544,100 |
| 2026-01-23 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,030.74 | 930,900 |
| 2026-01-22 | 5,150.00 | 5,300.00 | 5,150.00 | 5,200.00 | 4,982.83 | 2,795,400 |
| 2026-01-21 | 5,175.00 | 5,200.00 | 5,075.00 | 5,150.00 | 4,934.92 | 852,200 |
| 2026-01-20 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 4,958.87 | 2,244,100 |
| 2026-01-19 | 5,225.00 | 5,275.00 | 5,150.00 | 5,175.00 | 4,958.87 | 1,455,100 |
| 2026-01-16 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,006.78 | 0 |
| 2026-01-15 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,006.78 | 989,600 |
| 2026-01-14 | 5,350.00 | 5,425.00 | 5,200.00 | 5,350.00 | 5,126.56 | 2,271,000 |
| 2026-01-13 | 5,300.00 | 5,425.00 | 5,250.00 | 5,350.00 | 5,126.56 | 1,364,700 |
| 2026-01-12 | 5,375.00 | 5,375.00 | 5,150.00 | 5,300.00 | 5,078.65 | 2,261,500 |
| 2026-01-09 | 5,300.00 | 5,375.00 | 5,225.00 | 5,375.00 | 5,150.52 | 1,633,700 |
| 2026-01-08 | 5,350.00 | 5,450.00 | 5,325.00 | 5,375.00 | 5,150.52 | 368,700 |
| 2026-01-07 | 5,550.00 | 5,550.00 | 5,325.00 | 5,350.00 | 5,126.56 | 2,748,300 |
| 2026-01-06 | 5,625.00 | 5,625.00 | 5,475.00 | 5,500.00 | 5,270.30 | 1,086,200 |
| 2026-01-05 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 5,414.03 | 2,695,500 |
| 2026-01-02 | 5,700.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,318.21 | 2,481,300 |
| 2026-01-01 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,414.03 | 0 |
| 2025-12-31 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,414.03 | 0 |
| 2025-12-30 | 5,650.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,414.03 | 2,763,300 |
| 2025-12-29 | 5,675.00 | 5,675.00 | 5,475.00 | 5,600.00 | 5,366.12 | 924,200 |
| 2025-12-26 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,437.99 | 0 |
| 2025-12-25 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,437.99 | 0 |
| 2025-12-24 | 5,375.00 | 5,675.00 | 5,350.00 | 5,675.00 | 5,437.99 | 1,544,000 |
| 2025-12-23 | 5,550.00 | 5,575.00 | 5,325.00 | 5,375.00 | 5,150.52 | 2,121,500 |
| 2025-12-22 | 5,400.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,318.21 | 2,332,900 |
| 2025-12-19 | 5,575.00 | 5,600.00 | 5,350.00 | 5,375.00 | 5,150.52 | 3,198,600 |
| 2025-12-18 | 5,375.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,342.17 | 5,929,600 |
| 2025-12-17 | 5,525.00 | 5,575.00 | 5,375.00 | 5,375.00 | 5,150.52 | 4,448,900 |
| 2025-12-16 | 5,575.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,270.30 | 5,461,700 |
| 2025-12-15 | 5,625.00 | 5,725.00 | 5,550.00 | 5,650.00 | 5,414.03 | 1,625,300 |
| 2025-12-12 | 5,700.00 | 5,725.00 | 5,550.00 | 5,600.00 | 5,366.12 | 3,857,800 |
| 2025-12-11 | 5,825.00 | 5,825.00 | 5,600.00 | 5,700.00 | 5,461.94 | 2,074,100 |
| 2025-12-10 | 5,825.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,581.72 | 2,473,700 |
| 2025-12-09 | 5,900.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,557.77 | 1,968,500 |
| 2025-12-08 | 5,775.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,605.68 | 1,086,700 |
| 2025-12-05 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,485.90 | 848,200 |
| 2025-12-04 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,557.77 | 1,927,400 |
| 2025-12-03 | 5,850.00 | 5,950.00 | 5,800.00 | 5,875.00 | 5,629.64 | 1,902,900 |
| 2025-12-02 | 5,675.00 | 5,825.00 | 5,675.00 | 5,700.00 | 5,461.94 | 2,046,900 |
| 2025-12-01 | 6,000.00 | 6,100.00 | 5,650.00 | 5,650.00 | 5,414.03 | 2,658,200 |
| 2025-11-28 | 5,875.00 | 6,200.00 | 5,750.00 | 6,200.00 | 5,941.06 | 2,594,800 |
| 2025-11-27 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,629.64 | 1,170,500 |
| 2025-11-26 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,653.59 | 2,147,100 |
| 2025-11-25 | 6,000.00 | 6,000.00 | 5,825.00 | 5,950.00 | 5,701.50 | 3,359,200 |
| 2025-11-24 | 5,900.00 | 6,025.00 | 5,850.00 | 6,000.00 | 5,749.42 | 2,316,800 |
| 2025-11-21 | 6,225.00 | 6,225.00 | 5,875.00 | 5,900.00 | 5,653.59 | 3,773,800 |
| 2025-11-20 | 6,125.00 | 6,250.00 | 6,100.00 | 6,225.00 | 5,965.02 | 2,363,400 |
| 2025-11-19 | 6,150.00 | 6,225.00 | 5,950.00 | 6,125.00 | 5,869.20 | 2,242,500 |
| 2025-11-18 | 6,400.00 | 6,400.00 | 6,125.00 | 6,175.00 | 5,917.11 | 2,566,200 |
| 2025-11-17 | 6,100.00 | 6,450.00 | 6,000.00 | 6,300.00 | 6,036.89 | 3,272,200 |
| 2025-11-14 | 6,225.00 | 6,275.00 | 6,050.00 | 6,100.00 | 5,845.24 | 1,174,600 |
| 2025-11-13 | 6,100.00 | 6,275.00 | 5,925.00 | 6,225.00 | 5,965.02 | 5,680,400 |
| 2025-11-12 | 6,050.00 | 6,175.00 | 5,900.00 | 6,025.00 | 5,773.37 | 3,554,300 |
| 2025-11-11 | 5,975.00 | 6,075.00 | 5,825.00 | 6,000.00 | 5,749.42 | 2,783,500 |
| 2025-11-10 | 6,050.00 | 6,200.00 | 5,825.00 | 5,975.00 | 5,725.46 | 5,043,100 |
| 2025-11-07 | 5,950.00 | 6,150.00 | 5,925.00 | 6,075.00 | 5,821.28 | 3,876,700 |
| 2025-11-06 | 6,000.00 | 6,150.00 | 5,875.00 | 5,950.00 | 5,701.50 | 3,990,100 |
| 2025-11-05 | 5,550.00 | 6,125.00 | 5,550.00 | 6,000.00 | 5,749.42 | 10,382,800 |
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.