Cipta Selera Murni Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 262.00 | 272.00 | 254.00 | 270.00 | 270.00 | 23,559,800 |
| 2025-10-31 | 270.00 | 280.00 | 254.00 | 260.00 | 260.00 | 22,652,600 |
| 2025-10-30 | 256.00 | 270.00 | 252.00 | 270.00 | 270.00 | 13,671,800 |
| 2025-10-29 | 280.00 | 286.00 | 248.00 | 254.00 | 254.00 | 15,214,700 |
| 2025-10-28 | 294.00 | 300.00 | 274.00 | 280.00 | 280.00 | 12,240,700 |
| 2025-10-27 | 316.00 | 316.00 | 286.00 | 292.00 | 292.00 | 18,535,100 |
| 2025-10-24 | 320.00 | 324.00 | 306.00 | 314.00 | 314.00 | 13,566,400 |
| 2025-10-23 | 330.00 | 338.00 | 308.00 | 320.00 | 320.00 | 16,138,300 |
| 2025-10-22 | 300.00 | 334.00 | 300.00 | 330.00 | 330.00 | 33,504,600 |
| 2025-10-21 | 312.00 | 318.00 | 292.00 | 306.00 | 306.00 | 15,747,300 |
| 2025-10-20 | 306.00 | 320.00 | 290.00 | 312.00 | 312.00 | 20,763,200 |
| 2025-10-17 | 330.00 | 338.00 | 296.00 | 304.00 | 304.00 | 19,309,600 |
| 2025-10-16 | 338.00 | 342.00 | 318.00 | 328.00 | 328.00 | 15,690,400 |
| 2025-10-15 | 360.00 | 364.00 | 328.00 | 336.00 | 336.00 | 15,801,400 |
| 2025-10-14 | 350.00 | 380.00 | 344.00 | 358.00 | 358.00 | 32,349,800 |
| 2025-10-13 | 370.00 | 384.00 | 342.00 | 344.00 | 344.00 | 20,655,500 |
| 2025-10-10 | 372.00 | 414.00 | 356.00 | 380.00 | 380.00 | 31,466,700 |
| 2025-10-09 | 372.00 | 378.00 | 354.00 | 372.00 | 372.00 | 23,551,900 |
| 2025-10-08 | 384.00 | 388.00 | 350.00 | 372.00 | 372.00 | 23,471,200 |
| 2025-10-07 | 344.00 | 418.00 | 320.00 | 384.00 | 384.00 | 45,869,400 |
| 2025-10-06 | 422.00 | 424.00 | 362.00 | 364.00 | 364.00 | 48,996,200 |
| 2025-10-03 | 440.00 | 468.00 | 402.00 | 424.00 | 424.00 | 20,047,400 |
| 2025-10-02 | 458.00 | 478.00 | 428.00 | 454.00 | 454.00 | 21,360,900 |
| 2025-10-01 | 490.00 | 505.00 | 418.00 | 448.00 | 448.00 | 40,242,800 |
| 2025-09-30 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | 32,433,300 |
| 2025-09-29 | 610.00 | 640.00 | 550.00 | 575.00 | 575.00 | 25,541,200 |
| 2025-09-26 | 540.00 | 630.00 | 510.00 | 605.00 | 605.00 | 54,549,200 |
| 2025-09-25 | 462.00 | 555.00 | 416.00 | 540.00 | 540.00 | 48,704,300 |
| 2025-09-24 | 432.00 | 462.00 | 416.00 | 450.00 | 450.00 | 24,006,400 |
| 2025-09-23 | 442.00 | 460.00 | 396.00 | 438.00 | 438.00 | 18,298,000 |
| 2025-09-22 | 384.00 | 458.00 | 370.00 | 452.00 | 452.00 | 42,014,300 |
| 2025-09-19 | 338.00 | 390.00 | 330.00 | 368.00 | 368.00 | 18,665,100 |
| 2025-09-18 | 336.00 | 342.00 | 330.00 | 338.00 | 338.00 | 3,651,200 |
| 2025-09-17 | 342.00 | 344.00 | 328.00 | 336.00 | 336.00 | 6,245,900 |
| 2025-09-16 | 352.00 | 352.00 | 326.00 | 342.00 | 342.00 | 10,053,500 |
| 2025-09-15 | 354.00 | 358.00 | 340.00 | 352.00 | 352.00 | 7,202,100 |
| 2025-09-12 | 362.00 | 362.00 | 344.00 | 352.00 | 352.00 | 6,114,100 |
| 2025-09-11 | 360.00 | 394.00 | 346.00 | 360.00 | 360.00 | 5,933,000 |
| 2025-09-10 | 372.00 | 372.00 | 354.00 | 360.00 | 360.00 | 7,000,900 |
| 2025-09-09 | 376.00 | 412.00 | 354.00 | 372.00 | 372.00 | 5,915,000 |
| 2025-09-08 | 398.00 | 400.00 | 340.00 | 388.00 | 388.00 | 8,844,100 |
| 2025-09-05 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-09-04 | 412.00 | 412.00 | 398.00 | 398.00 | 398.00 | 499,900 |
| 2025-09-03 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | 742,700 |
| 2025-09-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 322,800 |
| 2025-09-01 | 360.00 | 374.00 | 360.00 | 374.00 | 374.00 | 801,100 |
| 2025-08-29 | 324.00 | 340.00 | 324.00 | 340.00 | 340.00 | 1,021,900 |
| 2025-08-28 | 392.00 | 392.00 | 360.00 | 360.00 | 360.00 | 559,500 |
| 2025-08-27 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | 354,200 |
| 2025-08-26 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-25 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-22 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-21 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-20 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-19 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-18 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-15 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-14 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-13 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-12 | 416.00 | 416.00 | 398.00 | 412.00 | 412.00 | 9,080,100 |
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.