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
2025-05-144,400.004,430.004,260.004,400.004,131.912,134,300
2025-05-094,430.004,430.004,360.004,400.004,131.91622,800
2025-05-084,480.004,480.004,370.004,430.004,160.092,638,100
2025-05-074,490.004,500.004,440.004,440.004,169.481,315,600
2025-05-064,490.004,550.004,470.004,480.004,207.041,577,000
2025-05-054,550.004,550.004,420.004,490.004,216.431,821,800
2025-05-024,580.004,590.004,420.004,500.004,225.822,472,800
2025-04-304,730.004,730.004,500.004,580.004,300.955,042,000
2025-04-294,800.004,800.004,650.004,730.004,441.813,026,300
2025-04-284,870.004,870.004,720.004,830.004,394.852,933,200
2025-04-254,560.004,700.004,560.004,660.004,240.172,439,200
2025-04-244,510.004,670.004,450.004,530.004,121.882,584,700
2025-04-234,130.004,480.004,130.004,450.004,049.094,105,900
2025-04-224,120.004,180.004,100.004,130.003,757.921,944,100
2025-04-214,230.004,260.004,100.004,120.003,748.821,589,100
2025-04-174,400.004,400.004,220.004,220.003,839.81420,500
2025-04-164,260.004,340.004,220.004,270.003,885.31529,500
2025-04-154,360.004,380.004,250.004,250.003,867.11405,500
2025-04-144,240.004,360.004,200.004,360.003,967.20693,600
2025-04-114,410.004,420.004,200.004,200.003,821.61713,100
2025-04-104,400.004,570.004,310.004,440.004,039.991,321,600
2025-04-094,330.004,400.004,220.004,310.003,921.702,024,200
2025-04-084,250.004,450.004,110.004,340.003,949.003,069,500
2025-03-274,250.004,540.004,120.004,540.004,130.982,847,400
2025-03-264,080.004,250.004,070.004,190.003,812.512,030,400
2025-03-254,030.004,160.003,950.004,080.003,712.42635,600
2025-03-244,030.004,120.003,980.004,030.003,666.932,060,400
2025-03-214,030.004,030.003,890.004,030.003,666.936,249,700
2025-03-204,050.004,070.003,900.004,030.003,666.932,921,400
2025-03-194,180.004,180.003,940.004,030.003,666.932,801,900
2025-03-184,270.004,290.004,180.004,180.003,803.41676,000
2025-03-174,360.004,360.004,250.004,260.003,876.21279,900
2025-03-144,380.004,400.004,350.004,350.003,958.10234,200
2025-03-134,410.004,440.004,350.004,400.004,003.59383,700
2025-03-124,460.004,500.004,410.004,410.004,012.69454,800
2025-03-114,460.004,510.004,370.004,460.004,058.19960,900
2025-03-104,600.004,600.004,410.004,490.004,085.481,555,600
2025-03-074,550.004,600.004,500.004,600.004,185.57480,000
2025-03-064,500.004,560.004,450.004,550.004,140.081,446,900
2025-03-054,320.004,530.004,300.004,500.004,094.583,042,400
2025-03-044,500.004,500.004,280.004,320.003,930.801,149,200
2025-03-034,560.004,590.004,440.004,440.004,039.991,581,800
2025-02-284,340.004,560.004,220.004,560.004,149.184,656,700
2025-02-274,400.004,400.004,270.004,350.003,958.102,385,100
2025-02-264,540.004,560.004,340.004,400.004,003.593,497,300
2025-02-254,600.004,620.004,450.004,540.004,130.983,784,400
2025-02-244,650.004,690.004,550.004,600.004,185.571,805,400
2025-02-214,700.004,770.004,640.004,660.004,240.175,139,700
2025-02-204,740.004,740.004,620.004,700.004,276.575,125,300
2025-02-194,850.004,850.004,670.004,740.004,312.962,394,400
2025-02-184,810.004,870.004,770.004,850.004,413.05695,400
2025-02-174,890.004,900.004,700.004,800.004,367.561,064,800
2025-02-144,910.005,000.004,860.004,900.004,458.55516,400
2025-02-135,025.005,050.004,900.005,000.004,549.54603,800
2025-02-125,000.005,050.004,940.004,990.004,540.442,050,900
2025-02-114,990.005,050.004,970.005,000.004,549.54736,900
2025-02-105,000.005,025.004,900.004,990.004,540.44602,100
2025-02-074,910.005,050.004,900.005,000.004,549.54692,400
2025-02-064,950.004,970.004,870.004,910.004,467.651,160,400
2025-02-055,075.005,075.004,910.004,930.004,485.841,135,500
← NewerPage 7 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.