Cipta Selera Murni Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-08-03 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-08-02 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-08-01 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-29 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-28 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-27 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-26 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-25 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-22 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-21 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-20 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-19 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0 |
| 2022-07-15 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 300 |
| 2022-07-14 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 300 |
| 2022-07-13 | 3,350.00 | 3,350.00 | 3,120.00 | 3,330.00 | 3,330.00 | 700 |
| 2022-07-12 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-07-11 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 100 |
| 2022-07-08 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-07-07 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-07-06 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-07-05 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 700 |
| 2022-07-04 | 3,350.00 | 3,700.00 | 3,350.00 | 3,350.00 | 3,350.00 | 400 |
| 2022-07-01 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 200 |
| 2022-06-30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 200 |
| 2022-06-29 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-06-28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-06-27 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-06-24 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 100 |
| 2022-06-23 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 100 |
| 2022-06-22 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2022-06-21 | 3,400.00 | 3,720.00 | 3,350.00 | 3,350.00 | 3,350.00 | 700 |
| 2022-06-20 | 3,740.00 | 3,740.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2022-06-17 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2022-06-16 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2022-06-15 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2022-06-14 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 100 |
| 2022-06-13 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 100 |
| 2022-06-10 | 3,710.00 | 3,710.00 | 3,570.00 | 3,670.00 | 3,670.00 | 500 |
| 2022-06-09 | 3,880.00 | 3,980.00 | 3,710.00 | 3,710.00 | 3,710.00 | 400 |
| 2022-06-08 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-06-07 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 200 |
| 2022-06-06 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 100 |
| 2022-06-03 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0 |
| 2022-06-02 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0 |
| 2022-05-31 | 3,760.00 | 3,760.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1,100 |
| 2022-05-30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 500 |
| 2022-05-27 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 600 |
| 2022-05-25 | 3,850.00 | 4,090.00 | 3,850.00 | 4,090.00 | 4,090.00 | 700 |
| 2022-05-24 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 600 |
| 2022-05-23 | 4,560.00 | 4,560.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,300 |
| 2022-05-20 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 |
| 2022-05-19 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 200 |
| 2022-05-18 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 |
| 2022-05-17 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 |
| 2022-05-13 | 4,510.00 | 4,560.00 | 4,510.00 | 4,560.00 | 4,560.00 | 300 |
| 2022-05-12 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 300 |
| 2022-05-11 | 4,570.00 | 4,570.00 | 4,560.00 | 4,560.00 | 4,560.00 | 10,500 |
| 2022-05-10 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 100 |
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.