Cisarua Mountain Dairy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 5,700.00 | 5,725.00 | 5,550.00 | 5,550.00 | 5,049.99 | 2,217,400 |
| 2024-10-31 | 5,525.00 | 5,700.00 | 5,475.00 | 5,700.00 | 5,186.47 | 5,385,100 |
| 2024-10-30 | 5,550.00 | 5,600.00 | 5,425.00 | 5,550.00 | 5,049.99 | 752,700 |
| 2024-10-29 | 5,475.00 | 5,600.00 | 5,425.00 | 5,550.00 | 5,049.99 | 1,385,600 |
| 2024-10-28 | 5,475.00 | 5,525.00 | 5,425.00 | 5,500.00 | 5,004.49 | 897,300 |
| 2024-10-25 | 5,600.00 | 5,625.00 | 5,400.00 | 5,425.00 | 4,936.25 | 603,400 |
| 2024-10-24 | 5,600.00 | 5,650.00 | 5,550.00 | 5,625.00 | 5,118.23 | 1,681,300 |
| 2024-10-23 | 5,600.00 | 5,700.00 | 5,500.00 | 5,575.00 | 5,072.73 | 1,042,200 |
| 2024-10-22 | 5,525.00 | 5,625.00 | 5,475.00 | 5,600.00 | 5,095.48 | 1,678,800 |
| 2024-10-21 | 5,650.00 | 5,700.00 | 5,475.00 | 5,525.00 | 5,027.24 | 1,754,900 |
| 2024-10-18 | 5,475.00 | 5,725.00 | 5,450.00 | 5,600.00 | 5,095.48 | 3,697,700 |
| 2024-10-17 | 5,600.00 | 5,650.00 | 5,425.00 | 5,450.00 | 4,959.00 | 1,984,200 |
| 2024-10-16 | 5,450.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,140.98 | 5,993,400 |
| 2024-10-15 | 5,375.00 | 5,575.00 | 5,325.00 | 5,450.00 | 4,959.00 | 2,120,200 |
| 2024-10-14 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,868.01 | 195,700 |
| 2024-10-11 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 4,868.01 | 639,700 |
| 2024-10-10 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 4,913.50 | 609,500 |
| 2024-10-09 | 5,325.00 | 5,475.00 | 5,300.00 | 5,475.00 | 4,981.74 | 1,743,800 |
| 2024-10-08 | 5,450.00 | 5,450.00 | 5,300.00 | 5,325.00 | 4,845.26 | 1,236,800 |
| 2024-10-07 | 5,350.00 | 5,450.00 | 5,225.00 | 5,450.00 | 4,959.00 | 2,605,300 |
| 2024-10-04 | 5,350.00 | 5,350.00 | 5,225.00 | 5,350.00 | 4,868.01 | 2,749,200 |
| 2024-10-03 | 5,300.00 | 5,400.00 | 5,225.00 | 5,350.00 | 4,868.01 | 1,440,200 |
| 2024-10-02 | 5,500.00 | 5,525.00 | 5,250.00 | 5,300.00 | 4,822.51 | 5,575,400 |
| 2024-10-01 | 5,600.00 | 5,650.00 | 5,450.00 | 5,525.00 | 5,027.24 | 1,867,800 |
| 2024-09-30 | 5,750.00 | 5,950.00 | 5,550.00 | 5,650.00 | 5,140.98 | 3,944,800 |
| 2024-09-27 | 5,600.00 | 5,875.00 | 5,475.00 | 5,750.00 | 5,231.97 | 11,092,700 |
| 2024-09-26 | 5,350.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,095.48 | 4,288,600 |
| 2024-09-25 | 5,350.00 | 5,375.00 | 5,325.00 | 5,375.00 | 4,890.75 | 1,145,700 |
| 2024-09-24 | 5,450.00 | 5,500.00 | 5,325.00 | 5,375.00 | 4,890.75 | 1,201,400 |
| 2024-09-23 | 5,450.00 | 5,500.00 | 5,325.00 | 5,425.00 | 4,936.25 | 2,920,000 |
| 2024-09-20 | 5,500.00 | 5,500.00 | 5,300.00 | 5,425.00 | 4,936.25 | 54,113,300 |
| 2024-09-19 | 5,475.00 | 5,500.00 | 5,400.00 | 5,450.00 | 4,959.00 | 3,832,900 |
| 2024-09-18 | 5,525.00 | 5,525.00 | 5,375.00 | 5,475.00 | 4,981.74 | 3,575,100 |
| 2024-09-17 | 5,350.00 | 5,700.00 | 5,325.00 | 5,500.00 | 5,004.49 | 7,747,700 |
| 2024-09-13 | 5,375.00 | 5,425.00 | 5,300.00 | 5,350.00 | 4,868.01 | 3,927,600 |
| 2024-09-12 | 5,375.00 | 5,425.00 | 5,300.00 | 5,375.00 | 4,890.75 | 3,929,200 |
| 2024-09-11 | 5,200.00 | 5,400.00 | 5,175.00 | 5,375.00 | 4,890.75 | 3,920,600 |
| 2024-09-10 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,731.52 | 2,824,800 |
| 2024-09-09 | 5,150.00 | 5,175.00 | 5,025.00 | 5,100.00 | 4,640.53 | 1,581,600 |
| 2024-09-06 | 5,200.00 | 5,200.00 | 5,075.00 | 5,150.00 | 4,686.02 | 1,692,200 |
| 2024-09-05 | 5,150.00 | 5,300.00 | 5,025.00 | 5,200.00 | 4,731.52 | 3,291,500 |
| 2024-09-04 | 5,000.00 | 5,225.00 | 5,000.00 | 5,150.00 | 4,686.02 | 3,598,400 |
| 2024-09-03 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,549.54 | 2,583,200 |
| 2024-09-02 | 4,970.00 | 5,250.00 | 4,960.00 | 5,150.00 | 4,686.02 | 3,700,800 |
| 2024-08-30 | 5,250.00 | 5,375.00 | 4,940.00 | 4,940.00 | 4,494.94 | 28,051,600 |
| 2024-08-29 | 5,300.00 | 5,400.00 | 5,200.00 | 5,250.00 | 4,777.01 | 4,706,500 |
| 2024-08-28 | 5,325.00 | 5,400.00 | 5,225.00 | 5,300.00 | 4,822.51 | 4,025,200 |
| 2024-08-27 | 5,375.00 | 5,400.00 | 5,325.00 | 5,325.00 | 4,845.26 | 3,606,600 |
| 2024-08-26 | 5,325.00 | 5,400.00 | 5,250.00 | 5,400.00 | 4,913.50 | 7,247,600 |
| 2024-08-23 | 5,225.00 | 5,325.00 | 5,150.00 | 5,325.00 | 4,845.26 | 2,980,300 |
| 2024-08-22 | 5,275.00 | 5,275.00 | 5,150.00 | 5,225.00 | 4,754.27 | 2,107,300 |
| 2024-08-21 | 5,325.00 | 5,350.00 | 5,250.00 | 5,300.00 | 4,822.51 | 1,623,800 |
| 2024-08-20 | 5,175.00 | 5,350.00 | 5,100.00 | 5,325.00 | 4,845.26 | 3,716,300 |
| 2024-08-19 | 5,175.00 | 5,275.00 | 5,100.00 | 5,175.00 | 4,708.77 | 2,770,500 |
| 2024-08-16 | 5,225.00 | 5,275.00 | 5,150.00 | 5,200.00 | 4,731.52 | 2,451,800 |
| 2024-08-15 | 5,300.00 | 5,325.00 | 5,125.00 | 5,250.00 | 4,777.01 | 2,111,000 |
| 2024-08-14 | 5,375.00 | 5,425.00 | 5,225.00 | 5,250.00 | 4,777.01 | 4,674,900 |
| 2024-08-13 | 5,475.00 | 5,500.00 | 5,325.00 | 5,400.00 | 4,913.50 | 5,636,800 |
| 2024-08-12 | 5,250.00 | 5,400.00 | 5,250.00 | 5,400.00 | 4,913.50 | 4,229,200 |
| 2024-08-09 | 5,200.00 | 5,300.00 | 5,150.00 | 5,250.00 | 4,777.01 | 1,684,000 |
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.