Cipta Selera Murni Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 188.00 | 189.00 | 180.00 | 182.00 | 182.00 | 3,705,400 |
| 2026-01-23 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 4,471,500 |
| 2026-01-22 | 185.00 | 188.00 | 182.00 | 186.00 | 186.00 | 5,679,900 |
| 2026-01-21 | 186.00 | 194.00 | 182.00 | 185.00 | 185.00 | 8,662,200 |
| 2026-01-20 | 186.00 | 199.00 | 184.00 | 186.00 | 186.00 | 29,734,200 |
| 2026-01-19 | 183.00 | 188.00 | 181.00 | 185.00 | 185.00 | 12,571,600 |
| 2026-01-16 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-01-15 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | 28,538,800 |
| 2026-01-14 | 190.00 | 194.00 | 180.00 | 185.00 | 185.00 | 33,421,000 |
| 2026-01-13 | 188.00 | 194.00 | 186.00 | 189.00 | 189.00 | 26,949,500 |
| 2026-01-12 | 195.00 | 197.00 | 187.00 | 187.00 | 187.00 | 30,305,100 |
| 2026-01-09 | 194.00 | 196.00 | 185.00 | 195.00 | 195.00 | 26,547,100 |
| 2026-01-08 | 208.00 | 208.00 | 190.00 | 196.00 | 196.00 | 33,305,800 |
| 2026-01-07 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | 28,419,500 |
| 2026-01-06 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 33,391,300 |
| 2026-01-05 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | 28,950,200 |
| 2026-01-02 | 210.00 | 216.00 | 204.00 | 212.00 | 212.00 | 19,343,900 |
| 2026-01-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-30 | 218.00 | 220.00 | 208.00 | 210.00 | 210.00 | 16,652,800 |
| 2025-12-29 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 29,840,800 |
| 2025-12-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-24 | 246.00 | 246.00 | 220.00 | 220.00 | 220.00 | 44,099,300 |
| 2025-12-23 | 262.00 | 270.00 | 246.00 | 246.00 | 246.00 | 32,719,300 |
| 2025-12-22 | 234.00 | 262.00 | 230.00 | 262.00 | 262.00 | 63,255,900 |
| 2025-12-19 | 236.00 | 238.00 | 226.00 | 228.00 | 228.00 | 24,390,500 |
| 2025-12-18 | 238.00 | 246.00 | 224.00 | 236.00 | 236.00 | 27,368,700 |
| 2025-12-17 | 222.00 | 246.00 | 218.00 | 236.00 | 236.00 | 52,058,600 |
| 2025-12-16 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | 14,820,500 |
| 2025-12-15 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | 16,155,200 |
| 2025-12-12 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 18,409,500 |
| 2025-12-11 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | 21,062,400 |
| 2025-12-10 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 16,592,100 |
| 2025-12-09 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | 12,561,500 |
| 2025-12-08 | 228.00 | 232.00 | 220.00 | 228.00 | 228.00 | 20,223,300 |
| 2025-12-05 | 228.00 | 236.00 | 222.00 | 228.00 | 228.00 | 34,228,300 |
| 2025-12-04 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 28,910,000 |
| 2025-12-03 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | 28,142,500 |
| 2025-12-02 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | 31,906,900 |
| 2025-12-01 | 256.00 | 256.00 | 220.00 | 232.00 | 232.00 | 80,022,900 |
| 2025-11-28 | 258.00 | 274.00 | 248.00 | 256.00 | 256.00 | 71,595,100 |
| 2025-11-27 | 276.00 | 280.00 | 252.00 | 254.00 | 254.00 | 21,125,800 |
| 2025-11-26 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | 28,273,800 |
| 2025-11-25 | 286.00 | 294.00 | 262.00 | 270.00 | 270.00 | 37,323,000 |
| 2025-11-24 | 304.00 | 308.00 | 282.00 | 286.00 | 286.00 | 57,614,500 |
| 2025-11-21 | 310.00 | 316.00 | 302.00 | 304.00 | 304.00 | 15,595,900 |
| 2025-11-20 | 318.00 | 318.00 | 304.00 | 308.00 | 308.00 | 11,083,200 |
| 2025-11-19 | 334.00 | 334.00 | 304.00 | 314.00 | 314.00 | 16,621,000 |
| 2025-11-18 | 332.00 | 400.00 | 330.00 | 332.00 | 332.00 | 69,284,900 |
| 2025-11-17 | 308.00 | 338.00 | 286.00 | 326.00 | 326.00 | 36,956,800 |
| 2025-11-14 | 318.00 | 324.00 | 284.00 | 306.00 | 306.00 | 36,714,200 |
| 2025-11-13 | 260.00 | 316.00 | 252.00 | 316.00 | 316.00 | 95,684,900 |
| 2025-11-12 | 254.00 | 258.00 | 244.00 | 254.00 | 254.00 | 19,088,600 |
| 2025-11-11 | 244.00 | 258.00 | 234.00 | 254.00 | 254.00 | 25,263,800 |
| 2025-11-10 | 248.00 | 254.00 | 234.00 | 244.00 | 244.00 | 10,730,500 |
| 2025-11-07 | 250.00 | 252.00 | 234.00 | 246.00 | 246.00 | 14,697,000 |
| 2025-11-06 | 230.00 | 254.00 | 230.00 | 250.00 | 250.00 | 23,385,400 |
| 2025-11-05 | 250.00 | 260.00 | 226.00 | 240.00 | 240.00 | 32,453,000 |
| 2025-11-04 | 272.00 | 276.00 | 256.00 | 256.00 | 256.00 | 17,689,200 |
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.