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
2025-08-135,000.005,000.004,870.004,920.004,620.23589,700
2025-08-125,000.005,075.004,950.005,000.004,695.36496,100
2025-08-115,000.005,050.004,970.005,000.004,695.36602,400
2025-08-085,000.005,075.004,970.005,000.004,695.36673,300
2025-08-075,125.005,125.004,940.004,990.004,685.971,766,700
2025-08-065,025.005,100.004,960.005,100.004,789.261,683,900
2025-08-055,100.005,125.004,960.005,025.004,718.83816,800
2025-08-045,050.005,175.005,025.005,075.004,765.791,809,500
2025-08-014,990.005,175.004,980.005,050.004,742.311,998,500
2025-07-315,000.005,100.004,930.004,990.004,685.972,978,300
2025-07-304,970.005,150.004,900.005,000.004,695.367,699,600
2025-07-294,800.005,000.004,800.004,950.004,648.4010,783,200
2025-07-284,620.004,810.004,610.004,750.004,460.591,901,500
2025-07-254,610.004,640.004,580.004,640.004,357.291,434,000
2025-07-244,620.004,650.004,570.004,600.004,319.731,031,400
2025-07-234,600.004,700.004,510.004,700.004,413.631,413,300
2025-07-224,530.004,600.004,480.004,600.004,319.732,734,100
2025-07-214,700.004,700.004,490.004,530.004,253.996,407,800
2025-07-184,770.004,770.004,700.004,700.004,413.63756,900
2025-07-174,650.004,750.004,650.004,750.004,460.59840,100
2025-07-164,730.004,730.004,640.004,650.004,366.682,962,100
2025-07-154,710.004,760.004,700.004,730.004,441.812,291,700
2025-07-144,730.004,760.004,700.004,700.004,413.631,851,500
2025-07-114,730.004,740.004,700.004,730.004,441.811,554,500
2025-07-104,750.004,750.004,680.004,720.004,432.422,050,100
2025-07-094,740.004,790.004,700.004,700.004,413.631,913,900
2025-07-084,730.004,790.004,700.004,700.004,413.633,375,900
2025-07-074,790.004,850.004,710.004,730.004,441.81685,900
2025-07-044,870.004,890.004,780.004,850.004,554.501,366,400
2025-07-034,810.004,880.004,790.004,840.004,545.101,379,500
2025-07-024,730.004,870.004,700.004,810.004,516.931,428,500
2025-07-014,880.004,890.004,710.004,710.004,423.03392,100
2025-06-304,790.004,930.004,740.004,870.004,573.283,328,300
2025-06-264,700.004,770.004,700.004,770.004,479.37960,100
2025-06-254,710.004,740.004,650.004,700.004,413.634,342,600
2025-06-244,550.004,740.004,550.004,690.004,404.241,682,000
2025-06-234,630.004,690.004,530.004,530.004,253.991,815,400
2025-06-204,710.004,740.004,650.004,650.004,366.689,046,900
2025-06-194,830.004,830.004,700.004,710.004,423.03992,300
2025-06-184,870.004,920.004,720.004,830.004,535.712,085,100
2025-06-174,840.004,880.004,790.004,830.004,535.71829,700
2025-06-164,780.004,830.004,760.004,830.004,535.711,400,300
2025-06-134,880.004,880.004,730.004,780.004,488.762,250,400
2025-06-124,850.004,890.004,800.004,880.004,582.672,216,800
2025-06-114,800.004,900.004,690.004,850.004,554.502,749,700
2025-06-104,800.004,870.004,690.004,800.004,507.541,680,800
2025-06-054,820.004,840.004,710.004,800.004,507.541,819,300
2025-06-044,650.004,840.004,630.004,820.004,526.323,579,300
2025-06-034,650.004,690.004,560.004,650.004,366.681,879,200
2025-06-024,870.004,870.004,600.004,650.004,366.687,809,900
2025-05-284,710.004,880.004,560.004,880.004,582.679,104,000
2025-05-274,790.004,800.004,570.004,720.004,432.424,876,000
2025-05-264,900.004,900.004,710.004,800.004,507.541,568,500
2025-05-234,910.004,930.004,890.004,900.004,601.452,990,900
2025-05-224,880.005,400.004,770.004,980.004,676.5714,353,700
2025-05-214,650.004,920.004,600.004,880.004,582.676,997,700
2025-05-204,720.004,740.004,530.004,620.004,338.517,820,600
2025-05-194,500.004,760.004,480.004,710.004,423.035,727,700
2025-05-164,500.004,520.004,410.004,500.004,225.823,112,600
2025-05-154,400.004,520.004,400.004,490.004,216.431,660,700
← NewerPage 6 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.