Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-164,470.004,570.003,920.004,250.004,250.0010,645,100
2026-10-154,510.004,670.004,500.004,610.004,610.004,139,600
2026-10-144,550.004,550.004,490.004,510.004,510.00934,800
2026-10-134,500.004,550.004,470.004,480.004,480.001,117,500
2026-10-124,450.004,560.004,450.004,500.004,500.00843,000
2026-10-094,420.004,470.004,390.004,440.004,440.00246,600
2026-10-084,490.004,510.004,390.004,430.004,430.00821,600
2026-10-074,420.004,480.004,400.004,470.004,470.001,748,400
2026-10-064,430.004,480.004,420.004,420.004,420.00509,500
2026-10-054,380.004,470.004,380.004,430.004,430.00633,500
2026-10-024,360.004,420.004,340.004,380.004,380.00355,400
2026-10-014,350.004,370.004,330.004,340.004,340.001,593,500
2026-09-304,330.004,410.004,330.004,350.004,350.004,827,700
2026-09-294,410.004,410.004,300.004,330.004,330.001,981,700
2026-09-284,370.004,370.004,320.004,370.004,370.001,144,300
2026-09-254,450.004,500.004,360.004,370.004,370.002,479,600
2026-09-244,550.004,580.004,450.004,450.004,450.00957,000
2026-09-234,460.004,600.004,460.004,550.004,550.004,441,500
2026-09-224,460.004,550.004,460.004,480.004,480.004,706,500
2026-09-214,510.004,530.004,460.004,460.004,460.001,606,900
2026-09-184,470.004,560.004,450.004,500.004,500.0014,744,400
Page 1 of 1 · 21 trading days

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.