Cisarua Mountain Dairy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4,890.00 | 5,100.00 | 4,890.00 | 5,050.00 | 4,595.03 | 925,000 |
| 2025-02-03 | 4,910.00 | 4,950.00 | 4,810.00 | 4,890.00 | 4,449.45 | 2,914,900 |
| 2025-01-31 | 4,820.00 | 5,000.00 | 4,780.00 | 4,910.00 | 4,467.65 | 3,631,900 |
| 2025-01-30 | 4,820.00 | 4,880.00 | 4,720.00 | 4,810.00 | 4,376.66 | 1,268,600 |
| 2025-01-24 | 4,800.00 | 4,830.00 | 4,740.00 | 4,820.00 | 4,385.75 | 312,700 |
| 2025-01-23 | 4,750.00 | 4,840.00 | 4,630.00 | 4,800.00 | 4,367.56 | 1,278,200 |
| 2025-01-22 | 4,660.00 | 4,860.00 | 4,650.00 | 4,750.00 | 4,322.06 | 2,188,200 |
| 2025-01-21 | 4,560.00 | 4,690.00 | 4,500.00 | 4,660.00 | 4,240.17 | 3,866,000 |
| 2025-01-20 | 4,570.00 | 4,590.00 | 4,530.00 | 4,550.00 | 4,140.08 | 5,929,100 |
| 2025-01-17 | 4,560.00 | 4,700.00 | 4,550.00 | 4,570.00 | 4,158.28 | 3,668,000 |
| 2025-01-16 | 4,550.00 | 4,600.00 | 4,480.00 | 4,560.00 | 4,149.18 | 5,783,400 |
| 2025-01-15 | 4,640.00 | 4,640.00 | 4,450.00 | 4,540.00 | 4,130.98 | 3,491,000 |
| 2025-01-14 | 4,500.00 | 4,860.00 | 4,500.00 | 4,600.00 | 4,185.57 | 6,542,700 |
| 2025-01-13 | 5,000.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,522.24 | 578,000 |
| 2025-01-10 | 4,930.00 | 5,050.00 | 4,930.00 | 5,000.00 | 4,549.54 | 356,600 |
| 2025-01-09 | 4,950.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,549.54 | 592,400 |
| 2025-01-08 | 4,950.00 | 4,970.00 | 4,840.00 | 4,970.00 | 4,522.24 | 1,316,000 |
| 2025-01-07 | 5,000.00 | 5,000.00 | 4,870.00 | 4,960.00 | 4,513.14 | 1,264,300 |
| 2025-01-06 | 4,910.00 | 5,000.00 | 4,860.00 | 5,000.00 | 4,549.54 | 1,073,800 |
| 2025-01-03 | 4,950.00 | 4,950.00 | 4,890.00 | 4,900.00 | 4,458.55 | 2,785,600 |
| 2025-01-02 | 5,200.00 | 5,200.00 | 4,920.00 | 4,920.00 | 4,476.75 | 2,830,000 |
| 2024-12-30 | 4,980.00 | 5,400.00 | 4,900.00 | 5,400.00 | 4,913.50 | 1,855,300 |
| 2024-12-27 | 4,960.00 | 5,000.00 | 4,890.00 | 4,980.00 | 4,531.34 | 1,632,500 |
| 2024-12-24 | 4,970.00 | 4,990.00 | 4,940.00 | 4,950.00 | 4,504.04 | 309,000 |
| 2024-12-23 | 5,000.00 | 5,050.00 | 4,950.00 | 4,960.00 | 4,513.14 | 1,473,700 |
| 2024-12-20 | 4,990.00 | 5,075.00 | 4,990.00 | 5,000.00 | 4,549.54 | 1,209,500 |
| 2024-12-19 | 5,050.00 | 5,100.00 | 4,950.00 | 5,000.00 | 4,549.54 | 2,611,400 |
| 2024-12-18 | 5,125.00 | 5,175.00 | 4,980.00 | 5,050.00 | 4,595.03 | 1,799,200 |
| 2024-12-17 | 5,075.00 | 5,200.00 | 5,050.00 | 5,125.00 | 4,663.28 | 1,069,600 |
| 2024-12-16 | 5,175.00 | 5,200.00 | 4,980.00 | 5,000.00 | 4,549.54 | 2,121,700 |
| 2024-12-13 | 5,200.00 | 5,275.00 | 5,150.00 | 5,175.00 | 4,708.77 | 1,740,100 |
| 2024-12-12 | 5,250.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,731.52 | 2,173,900 |
| 2024-12-11 | 5,400.00 | 5,450.00 | 5,250.00 | 5,275.00 | 4,799.76 | 2,607,800 |
| 2024-12-10 | 5,425.00 | 5,500.00 | 5,375.00 | 5,450.00 | 4,959.00 | 2,223,100 |
| 2024-12-09 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 4,936.25 | 1,237,200 |
| 2024-12-06 | 5,475.00 | 5,500.00 | 5,375.00 | 5,375.00 | 4,890.75 | 698,100 |
| 2024-12-05 | 5,425.00 | 5,500.00 | 5,400.00 | 5,475.00 | 4,981.74 | 1,018,100 |
| 2024-12-04 | 5,475.00 | 5,525.00 | 5,350.00 | 5,350.00 | 4,868.01 | 1,802,900 |
| 2024-12-03 | 5,575.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,004.49 | 1,282,800 |
| 2024-12-02 | 5,600.00 | 5,625.00 | 5,475.00 | 5,500.00 | 5,004.49 | 249,600 |
| 2024-11-29 | 5,400.00 | 5,600.00 | 5,375.00 | 5,600.00 | 5,095.48 | 1,490,200 |
| 2024-11-28 | 5,400.00 | 5,475.00 | 5,325.00 | 5,350.00 | 4,868.01 | 226,300 |
| 2024-11-26 | 5,525.00 | 5,525.00 | 5,325.00 | 5,325.00 | 4,845.26 | 934,600 |
| 2024-11-25 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,004.49 | 1,207,600 |
| 2024-11-22 | 5,325.00 | 5,425.00 | 5,250.00 | 5,300.00 | 4,822.51 | 1,258,400 |
| 2024-11-21 | 5,475.00 | 5,475.00 | 5,325.00 | 5,325.00 | 4,845.26 | 734,700 |
| 2024-11-20 | 5,450.00 | 5,550.00 | 5,425.00 | 5,475.00 | 4,981.74 | 1,577,300 |
| 2024-11-19 | 5,575.00 | 5,600.00 | 5,475.00 | 5,500.00 | 5,004.49 | 1,312,700 |
| 2024-11-18 | 5,550.00 | 5,600.00 | 5,450.00 | 5,575.00 | 5,072.73 | 852,100 |
| 2024-11-15 | 5,575.00 | 5,700.00 | 5,425.00 | 5,550.00 | 5,049.99 | 1,177,000 |
| 2024-11-14 | 5,525.00 | 5,575.00 | 5,450.00 | 5,575.00 | 5,072.73 | 1,026,500 |
| 2024-11-13 | 5,450.00 | 5,575.00 | 5,400.00 | 5,525.00 | 5,027.24 | 999,600 |
| 2024-11-12 | 5,400.00 | 5,550.00 | 5,375.00 | 5,550.00 | 5,049.99 | 686,200 |
| 2024-11-11 | 5,450.00 | 5,525.00 | 5,325.00 | 5,375.00 | 4,890.75 | 3,532,800 |
| 2024-11-08 | 5,325.00 | 5,525.00 | 5,325.00 | 5,475.00 | 4,981.74 | 401,900 |
| 2024-11-07 | 5,425.00 | 5,525.00 | 5,325.00 | 5,325.00 | 4,845.26 | 1,411,300 |
| 2024-11-06 | 5,550.00 | 5,550.00 | 5,350.00 | 5,525.00 | 5,027.24 | 659,300 |
| 2024-11-05 | 5,500.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,049.99 | 745,200 |
| 2024-11-04 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,004.49 | 427,000 |
| 2024-11-01 | 5,700.00 | 5,725.00 | 5,550.00 | 5,550.00 | 5,049.99 | 2,217,400 |
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.