Cipta Selera Murni Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 112.00 | 123.00 | 90.000 | 101.00 | 101.00 | 29,815,700 |
| 2026-04-29 | 104.00 | 105.00 | 100.00 | 105.00 | 105.00 | 5,485,800 |
| 2026-04-28 | 100.00 | 108.00 | 97.000 | 104.00 | 104.00 | 8,322,700 |
| 2026-04-27 | 101.00 | 110.00 | 96.000 | 100.00 | 100.00 | 10,483,000 |
| 2026-04-24 | 111.00 | 114.00 | 98.000 | 101.00 | 101.00 | 9,977,900 |
| 2026-04-23 | 124.00 | 125.00 | 108.00 | 111.00 | 111.00 | 18,758,500 |
| 2026-04-22 | 127.00 | 135.00 | 122.00 | 124.00 | 124.00 | 27,469,400 |
| 2026-04-21 | 124.00 | 140.00 | 110.00 | 126.00 | 126.00 | 60,820,600 |
| 2026-04-20 | 102.00 | 133.00 | 102.00 | 124.00 | 124.00 | 101,055,500 |
| 2026-04-17 | 112.00 | 115.00 | 94.000 | 101.00 | 101.00 | 13,930,100 |
| 2026-04-16 | 91.000 | 121.00 | 91.000 | 110.00 | 110.00 | 75,256,800 |
| 2026-04-15 | 98.000 | 102.00 | 87.000 | 91.000 | 91.000 | 26,049,900 |
| 2026-04-14 | 78.000 | 103.00 | 77.000 | 97.000 | 97.000 | 59,242,700 |
| 2026-04-13 | 75.000 | 79.000 | 75.000 | 77.000 | 77.000 | 2,283,700 |
| 2026-04-10 | 77.000 | 79.000 | 75.000 | 78.000 | 78.000 | 2,856,400 |
| 2026-04-09 | 78.000 | 79.000 | 75.000 | 77.000 | 77.000 | 2,869,600 |
| 2026-04-08 | 80.000 | 81.000 | 69.000 | 78.000 | 78.000 | 4,149,500 |
| 2026-04-07 | 79.000 | 80.000 | 76.000 | 79.000 | 79.000 | 2,724,700 |
| 2026-04-06 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 2,352,100 |
| 2026-04-02 | 82.000 | 83.000 | 80.000 | 81.000 | 81.000 | 2,172,000 |
| 2026-04-01 | 83.000 | 84.000 | 81.000 | 83.000 | 83.000 | 2,879,600 |
| 2026-03-31 | 82.000 | 88.000 | 80.000 | 82.000 | 82.000 | 4,735,700 |
| 2026-03-30 | 84.000 | 90.000 | 81.000 | 81.000 | 81.000 | 5,399,600 |
| 2026-03-27 | 80.000 | 97.000 | 79.000 | 83.000 | 83.000 | 15,541,000 |
| 2026-03-26 | 80.000 | 85.000 | 79.000 | 80.000 | 80.000 | 3,363,600 |
| 2026-03-25 | 83.000 | 83.000 | 75.000 | 80.000 | 80.000 | 6,838,300 |
| 2026-03-17 | 79.000 | 97.000 | 76.000 | 83.000 | 83.000 | 17,959,000 |
| 2026-03-16 | 92.000 | 92.000 | 80.000 | 80.000 | 80.000 | 10,660,800 |
| 2026-03-13 | 103.00 | 119.00 | 90.000 | 93.000 | 93.000 | 64,945,900 |
| 2026-03-12 | 85.000 | 107.00 | 82.000 | 96.000 | 96.000 | 56,473,400 |
| 2026-03-11 | 78.000 | 87.000 | 76.000 | 80.000 | 80.000 | 2,534,200 |
| 2026-03-10 | 82.000 | 87.000 | 76.000 | 79.000 | 79.000 | 1,662,200 |
| 2026-03-09 | 89.000 | 89.000 | 77.000 | 82.000 | 82.000 | 2,486,300 |
| 2026-03-06 | 98.000 | 98.000 | 89.000 | 90.000 | 90.000 | 1,234,400 |
| 2026-03-05 | 94.000 | 105.00 | 85.000 | 95.000 | 95.000 | 3,342,800 |
| 2026-03-04 | 99.000 | 117.00 | 94.000 | 94.000 | 94.000 | 2,947,200 |
| 2026-03-03 | 100.00 | 112.00 | 99.000 | 100.00 | 100.00 | 2,678,700 |
| 2026-03-02 | 112.00 | 112.00 | 99.000 | 101.00 | 101.00 | 2,626,900 |
| 2026-02-27 | 110.00 | 116.00 | 108.00 | 112.00 | 112.00 | 3,811,600 |
| 2026-02-26 | 115.00 | 117.00 | 110.00 | 110.00 | 110.00 | 2,467,500 |
| 2026-02-25 | 122.00 | 122.00 | 109.00 | 115.00 | 115.00 | 7,401,600 |
| 2026-02-24 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | 4,778,500 |
| 2026-02-23 | 126.00 | 129.00 | 122.00 | 127.00 | 127.00 | 2,885,000 |
| 2026-02-20 | 129.00 | 132.00 | 124.00 | 126.00 | 126.00 | 2,635,500 |
| 2026-02-19 | 134.00 | 137.00 | 120.00 | 128.00 | 128.00 | 9,500,800 |
| 2026-02-18 | 138.00 | 142.00 | 132.00 | 134.00 | 134.00 | 5,246,900 |
| 2026-02-13 | 145.00 | 148.00 | 132.00 | 137.00 | 137.00 | 16,390,700 |
| 2026-02-12 | 125.00 | 167.00 | 125.00 | 143.00 | 143.00 | 89,433,600 |
| 2026-02-11 | 128.00 | 129.00 | 121.00 | 124.00 | 124.00 | 3,966,000 |
| 2026-02-10 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,638,400 |
| 2026-02-09 | 130.00 | 137.00 | 123.00 | 129.00 | 129.00 | 1,611,100 |
| 2026-02-06 | 140.00 | 140.00 | 119.00 | 129.00 | 129.00 | 1,644,400 |
| 2026-02-05 | 137.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1,893,800 |
| 2026-02-04 | 137.00 | 143.00 | 134.00 | 137.00 | 137.00 | 2,094,000 |
| 2026-02-03 | 131.00 | 142.00 | 128.00 | 140.00 | 140.00 | 3,336,600 |
| 2026-02-02 | 154.00 | 160.00 | 131.00 | 132.00 | 132.00 | 3,738,400 |
| 2026-01-30 | 160.00 | 165.00 | 153.00 | 153.00 | 153.00 | 4,998,400 |
| 2026-01-29 | 149.00 | 160.00 | 128.00 | 160.00 | 160.00 | 7,355,600 |
| 2026-01-28 | 170.00 | 170.00 | 148.00 | 150.00 | 150.00 | 10,238,000 |
| 2026-01-27 | 182.00 | 182.00 | 162.00 | 174.00 | 174.00 | 10,439,200 |
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.