Cipta Selera Murni Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-10-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-10-13 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-10-12 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-10-09 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-10-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-10-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-10-06 | 434.00 | 515.00 | 434.00 | 515.00 | 515.00 | 109,548,500 |
| 2026-10-05 | 340.00 | 414.00 | 340.00 | 412.00 | 412.00 | 157,209,900 |
| 2026-10-02 | 292.00 | 354.00 | 292.00 | 332.00 | 332.00 | 154,916,400 |
| 2026-10-01 | 236.00 | 292.00 | 236.00 | 290.00 | 290.00 | 196,556,200 |
| 2026-09-30 | 246.00 | 258.00 | 228.00 | 234.00 | 234.00 | 58,064,700 |
| 2026-09-29 | 193.00 | 260.00 | 176.00 | 240.00 | 240.00 | 119,629,600 |
| 2026-09-28 | 190.00 | 210.00 | 173.00 | 193.00 | 193.00 | 29,208,200 |
| 2026-09-25 | 238.00 | 240.00 | 202.00 | 202.00 | 202.00 | 37,004,800 |
| 2026-09-24 | 236.00 | 252.00 | 230.00 | 236.00 | 236.00 | 27,127,200 |
| 2026-09-23 | 236.00 | 266.00 | 228.00 | 234.00 | 234.00 | 56,160,000 |
| 2026-09-22 | 250.00 | 274.00 | 220.00 | 240.00 | 240.00 | 301,176,000 |
| 2026-09-21 | 186.00 | 234.00 | 171.00 | 234.00 | 234.00 | 201,965,300 |
| 2026-09-18 | 200.00 | 200.00 | 174.00 | 174.00 | 174.00 | 11,052,300 |
| 2026-09-17 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 9,950,300 |
| 2026-09-16 | 170.00 | 176.00 | 165.00 | 176.00 | 176.00 | 21,780,200 |
| 2026-09-15 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | 14,313,700 |
| 2026-09-14 | 230.00 | 230.00 | 198.00 | 198.00 | 198.00 | 9,814,900 |
| 2026-09-11 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 18,457,600 |
| 2026-09-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 32,804,700 |
| 2026-09-09 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-08 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-07 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-04 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-03 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-02 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-01 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-08-31 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-08-28 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-08-27 | 161.00 | 193.00 | 149.00 | 183.00 | 183.00 | 161,840,200 |
| 2026-08-26 | 162.00 | 195.00 | 142.00 | 156.00 | 156.00 | 236,843,500 |
| 2026-08-25 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-24 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-21 | 126.00 | 167.00 | 126.00 | 167.00 | 167.00 | 288,849,300 |
| 2026-08-20 | 128.00 | 136.00 | 124.00 | 124.00 | 124.00 | 33,161,300 |
| 2026-08-19 | 123.00 | 129.00 | 116.00 | 128.00 | 128.00 | 19,560,800 |
| 2026-08-18 | 126.00 | 138.00 | 123.00 | 124.00 | 124.00 | 72,668,700 |
| 2026-08-17 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-08-14 | 122.00 | 139.00 | 121.00 | 126.00 | 126.00 | 107,852,400 |
| 2026-08-13 | 127.00 | 127.00 | 116.00 | 119.00 | 119.00 | 48,806,500 |
| 2026-08-12 | 126.00 | 145.00 | 101.00 | 126.00 | 126.00 | 585,039,500 |
| 2026-08-11 | 81.000 | 108.00 | 78.000 | 108.00 | 108.00 | 260,924,500 |
| 2026-08-10 | 80.000 | 82.000 | 79.000 | 80.000 | 80.000 | 11,728,800 |
| 2026-08-07 | 78.000 | 81.000 | 77.000 | 79.000 | 79.000 | 8,574,500 |
| 2026-08-06 | 77.000 | 79.000 | 77.000 | 78.000 | 78.000 | 8,574,600 |
| 2026-08-05 | 77.000 | 83.000 | 76.000 | 77.000 | 77.000 | 38,036,900 |
| 2026-08-04 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 6,732,700 |
| 2026-08-03 | 74.000 | 81.000 | 73.000 | 77.000 | 77.000 | 39,954,400 |
| 2026-07-31 | 74.000 | 74.000 | 72.000 | 74.000 | 74.000 | 8,140,200 |
| 2026-07-30 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 4,235,700 |
| 2026-07-29 | 76.000 | 76.000 | 70.000 | 72.000 | 72.000 | 5,173,100 |
| 2026-07-28 | 76.000 | 78.000 | 74.000 | 76.000 | 76.000 | 3,872,200 |
| 2026-07-27 | 75.000 | 78.000 | 73.000 | 76.000 | 76.000 | 9,408,100 |
| 2026-07-24 | 78.000 | 78.000 | 72.000 | 74.000 | 74.000 | 10,426,400 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.