Pro 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
2026-09-174,480.004,520.004,430.004,470.004,470.001,664,800
2026-09-164,550.004,620.004,480.004,480.004,480.003,467,800
2026-09-154,460.004,580.004,440.004,550.004,550.003,436,200
2026-09-144,410.004,500.004,400.004,460.004,460.001,924,400
2026-09-114,440.004,450.004,400.004,410.004,410.002,782,300
2026-09-104,520.004,520.004,420.004,450.004,450.001,666,100
2026-09-094,650.004,650.004,500.004,500.004,500.002,242,700
2026-09-084,590.004,650.004,530.004,650.004,650.004,270,600
2026-09-074,580.004,620.004,550.004,590.004,590.002,749,300
2026-09-044,600.004,700.004,550.004,570.004,570.004,148,800
2026-09-034,710.004,840.004,710.004,830.004,730.003,321,000
2026-09-024,830.004,840.004,690.004,700.004,602.695,521,200
2026-09-014,820.004,840.004,720.004,830.004,730.002,452,200
2026-08-314,690.004,830.004,680.004,830.004,730.008,868,200
2026-08-284,680.004,750.004,680.004,690.004,592.909,142,000
2026-08-274,660.004,720.004,630.004,670.004,573.314,797,400
2026-08-264,640.004,780.004,620.004,640.004,543.932,885,400
2026-08-254,630.004,630.004,630.004,630.004,534.140
2026-08-244,680.004,710.004,600.004,630.004,534.142,878,200
2026-08-214,710.004,710.004,620.004,700.004,602.69881,800
2026-08-204,620.004,710.004,600.004,710.004,612.481,870,300
2026-08-194,690.004,730.004,600.004,610.004,514.551,952,900
2026-08-184,650.004,750.004,630.004,690.004,592.901,278,900
2026-08-174,650.004,650.004,650.004,650.004,553.730
2026-08-144,660.004,670.004,590.004,650.004,553.732,582,900
2026-08-134,650.004,670.004,600.004,660.004,563.523,048,800
2026-08-124,600.004,660.004,580.004,630.004,534.14785,300
2026-08-114,620.004,630.004,520.004,570.004,475.381,185,400
2026-08-104,740.004,740.004,610.004,610.004,514.55991,100
2026-08-074,680.004,750.004,680.004,750.004,651.66905,300
2026-08-064,750.004,810.004,660.004,660.004,563.522,044,600
2026-08-054,630.004,800.004,600.004,750.004,651.664,031,100
2026-08-044,590.004,640.004,550.004,590.004,494.972,529,500
2026-08-034,600.004,630.004,550.004,590.004,494.971,556,500
2026-07-314,680.004,690.004,600.004,600.004,504.762,887,000
2026-07-304,680.004,720.004,660.004,690.004,592.90227,600
2026-07-294,670.004,730.004,650.004,680.004,583.111,047,900
2026-07-284,750.004,750.004,650.004,650.004,553.731,023,200
2026-07-274,580.004,760.004,580.004,740.004,641.861,680,800
Page 1 of 3 · 130 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.