Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-11-055,550.006,125.005,550.006,000.005,749.4210,382,800
2025-11-045,500.005,700.005,400.005,525.005,294.2511,455,600
2025-11-035,700.005,725.005,425.005,500.005,270.304,181,000
2025-10-315,500.005,800.005,350.005,675.005,437.9913,738,500
2025-10-305,350.005,550.005,325.005,400.005,174.4711,461,800
2025-10-295,250.005,375.005,200.005,275.005,054.692,208,300
2025-10-285,150.005,350.005,150.005,200.004,982.833,975,100
2025-10-275,150.005,175.005,025.005,125.004,910.961,337,500
2025-10-245,200.005,200.005,000.005,150.004,934.922,013,500
2025-10-235,050.005,200.005,050.005,150.004,934.922,149,300
2025-10-225,000.005,125.004,990.005,000.004,791.181,742,100
2025-10-215,025.005,025.004,930.005,000.004,791.183,090,300
2025-10-204,950.005,050.004,900.005,050.004,839.092,491,500
2025-10-175,075.005,150.004,920.005,000.004,695.363,283,000
2025-10-165,000.005,150.004,810.005,075.004,765.798,282,400
2025-10-154,600.005,000.004,500.005,000.004,695.367,089,300
2025-10-144,700.004,720.004,520.004,550.004,272.771,455,700
2025-10-134,650.004,760.004,610.004,700.004,413.631,568,400
2025-10-104,770.004,770.004,630.004,650.004,366.68920,600
2025-10-094,680.004,770.004,640.004,770.004,479.371,085,300
2025-10-084,730.004,740.004,670.004,680.004,394.85436,200
2025-10-074,680.004,740.004,540.004,730.004,441.811,158,600
2025-10-064,600.004,700.004,580.004,680.004,394.852,217,200
2025-10-034,480.004,560.004,470.004,530.004,253.99766,000
2025-10-024,480.004,520.004,360.004,470.004,197.652,138,000
2025-10-014,600.004,600.004,470.004,470.004,197.651,582,300
2025-09-304,590.004,660.004,560.004,600.004,319.732,204,100
2025-09-294,600.004,620.004,550.004,590.004,310.341,508,300
2025-09-264,640.004,720.004,420.004,610.004,329.127,071,900
2025-09-254,800.004,800.004,510.004,600.004,319.732,544,100
2025-09-244,800.004,860.004,750.004,810.004,516.932,192,800
2025-09-234,830.004,840.004,800.004,800.004,507.54557,900
2025-09-224,840.004,900.004,800.004,830.004,535.71486,400
2025-09-194,820.004,840.004,720.004,840.004,545.101,910,400
2025-09-184,810.004,850.004,750.004,820.004,526.32967,400
2025-09-174,840.004,880.004,750.004,800.004,507.541,783,900
2025-09-164,880.004,880.004,780.004,840.004,545.10518,900
2025-09-154,840.004,850.004,770.004,840.004,545.10872,600
2025-09-124,800.004,800.004,780.004,800.004,507.548,417,400
2025-09-114,810.004,850.004,750.004,800.004,507.54895,900
2025-09-104,730.004,890.004,670.004,810.004,516.935,542,100
2025-09-094,800.004,800.004,680.004,750.004,460.599,499,000
2025-09-084,980.004,990.004,920.004,920.004,620.23276,900
2025-09-054,980.004,980.004,980.004,980.004,676.570
2025-09-044,950.004,980.004,880.004,980.004,676.57374,900
2025-09-034,860.004,960.004,840.004,950.004,648.40926,200
2025-09-024,860.004,880.004,810.004,860.004,563.897,626,900
2025-09-014,930.004,940.004,710.004,860.004,563.896,463,800
2025-08-294,800.005,100.004,800.005,000.004,695.363,961,700
2025-08-284,960.004,960.004,770.004,810.004,516.931,713,800
2025-08-274,960.004,960.004,900.004,900.004,601.45209,000
2025-08-264,830.004,980.004,830.004,900.004,601.45967,800
2025-08-254,970.005,000.004,830.004,830.004,535.711,581,100
2025-08-224,870.004,990.004,870.004,970.004,667.18839,900
2025-08-214,930.004,930.004,830.004,870.004,573.281,175,000
2025-08-204,970.004,970.004,810.004,930.004,629.62950,300
2025-08-195,000.005,050.004,850.004,880.004,582.672,771,200
2025-08-184,960.004,960.004,960.004,960.004,657.790
2025-08-154,900.004,990.004,890.004,960.004,657.79775,000
2025-08-144,920.004,940.004,890.004,890.004,592.061,150,100
← NewerPage 5 of 20 · 1,182 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.