Cipta Selera Murni Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 422.00 | 422.00 | 404.00 | 416.00 | 416.00 | 7,523,900 |
| 2025-08-08 | 418.00 | 446.00 | 410.00 | 422.00 | 422.00 | 12,912,700 |
| 2025-08-07 | 436.00 | 436.00 | 418.00 | 418.00 | 418.00 | 9,221,500 |
| 2025-08-06 | 436.00 | 436.00 | 422.00 | 436.00 | 436.00 | 7,926,700 |
| 2025-08-05 | 436.00 | 440.00 | 408.00 | 436.00 | 436.00 | 10,924,800 |
| 2025-08-04 | 430.00 | 448.00 | 424.00 | 436.00 | 436.00 | 9,465,000 |
| 2025-08-01 | 436.00 | 442.00 | 418.00 | 436.00 | 436.00 | 11,525,200 |
| 2025-07-31 | 440.00 | 440.00 | 408.00 | 436.00 | 436.00 | 10,945,000 |
| 2025-07-30 | 450.00 | 450.00 | 418.00 | 440.00 | 440.00 | 10,966,500 |
| 2025-07-29 | 456.00 | 464.00 | 424.00 | 442.00 | 442.00 | 9,644,600 |
| 2025-07-28 | 436.00 | 482.00 | 430.00 | 456.00 | 456.00 | 13,391,000 |
| 2025-07-25 | 450.00 | 450.00 | 420.00 | 440.00 | 440.00 | 15,681,100 |
| 2025-07-24 | 462.00 | 464.00 | 408.00 | 460.00 | 460.00 | 11,917,000 |
| 2025-07-23 | 454.00 | 460.00 | 400.00 | 460.00 | 460.00 | 8,870,300 |
| 2025-07-22 | 498.00 | 498.00 | 424.00 | 454.00 | 454.00 | 4,858,600 |
| 2025-07-21 | 590.00 | 605.00 | 498.00 | 498.00 | 498.00 | 8,925,800 |
| 2025-07-18 | 655.00 | 700.00 | 585.00 | 585.00 | 585.00 | 10,316,700 |
| 2025-07-17 | 725.00 | 850.00 | 620.00 | 670.00 | 670.00 | 11,043,700 |
| 2025-07-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-07-15 | 840.00 | 840.00 | 725.00 | 725.00 | 725.00 | 8,070,800 |
| 2025-07-14 | 905.00 | 955.00 | 770.00 | 850.00 | 850.00 | 2,640,400 |
| 2025-07-11 | 900.00 | 985.00 | 840.00 | 905.00 | 905.00 | 5,267,100 |
| 2025-07-10 | 920.00 | 940.00 | 850.00 | 900.00 | 900.00 | 1,597,300 |
| 2025-07-09 | 970.00 | 990.00 | 830.00 | 920.00 | 920.00 | 1,937,500 |
| 2025-07-08 | 1,105.00 | 1,165.00 | 940.00 | 960.00 | 960.00 | 981,000 |
| 2025-07-07 | 1,320.00 | 1,345.00 | 1,105.00 | 1,105.00 | 1,105.00 | 592,000 |
| 2025-07-04 | 1,420.00 | 1,420.00 | 1,220.00 | 1,295.00 | 1,295.00 | 987,700 |
| 2025-07-03 | 1,630.00 | 1,705.00 | 1,395.00 | 1,420.00 | 1,420.00 | 406,600 |
| 2025-07-02 | 1,800.00 | 1,815.00 | 1,550.00 | 1,600.00 | 1,600.00 | 326,300 |
| 2025-07-01 | 1,810.00 | 2,080.00 | 1,800.00 | 1,800.00 | 1,800.00 | 401,100 |
| 2025-06-30 | 1,730.00 | 1,940.00 | 1,730.00 | 1,885.00 | 1,885.00 | 547,100 |
| 2025-06-26 | 1,650.00 | 1,770.00 | 1,650.00 | 1,725.00 | 1,725.00 | 469,700 |
| 2025-06-25 | 1,835.00 | 1,835.00 | 1,565.00 | 1,650.00 | 1,650.00 | 850,600 |
| 2025-06-24 | 1,720.00 | 1,840.00 | 1,720.00 | 1,835.00 | 1,835.00 | 1,600 |
| 2025-06-23 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 300 |
| 2025-06-20 | 1,625.00 | 1,820.00 | 1,625.00 | 1,820.00 | 1,820.00 | 1,800 |
| 2025-06-19 | 1,840.00 | 1,840.00 | 1,690.00 | 1,770.00 | 1,770.00 | 4,800 |
| 2025-06-18 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,840.00 | 300 |
| 2025-06-17 | 1,830.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,840.00 | 200 |
| 2025-06-16 | 1,820.00 | 1,860.00 | 1,815.00 | 1,815.00 | 1,815.00 | 700 |
| 2025-06-13 | 1,835.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,835.00 | 6,300 |
| 2025-06-12 | 1,830.00 | 1,855.00 | 1,825.00 | 1,825.00 | 1,825.00 | 9,300 |
| 2025-06-11 | 1,910.00 | 1,950.00 | 1,805.00 | 1,830.00 | 1,830.00 | 7,200 |
| 2025-06-10 | 1,985.00 | 1,985.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,000 |
| 2025-06-05 | 1,995.00 | 2,250.00 | 1,985.00 | 1,985.00 | 1,985.00 | 9,100 |
| 2025-06-04 | 1,980.00 | 2,200.00 | 1,870.00 | 1,995.00 | 1,995.00 | 8,800 |
| 2025-06-03 | 2,050.00 | 2,050.00 | 1,810.00 | 1,990.00 | 1,990.00 | 10,100 |
| 2025-06-02 | 2,100.00 | 2,180.00 | 2,040.00 | 2,050.00 | 2,050.00 | 53,900 |
| 2025-05-28 | 2,510.00 | 3,000.00 | 2,080.00 | 2,080.00 | 2,080.00 | 559,600 |
| 2025-05-27 | 2,470.00 | 2,470.00 | 2,440.00 | 2,440.00 | 2,440.00 | 10,500 |
| 2025-05-26 | 2,900.00 | 2,900.00 | 2,680.00 | 2,680.00 | 2,680.00 | 11,100 |
| 2025-05-23 | 2,500.00 | 2,680.00 | 2,500.00 | 2,680.00 | 2,680.00 | 10,400 |
| 2025-05-22 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 14,800 |
| 2025-05-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 17,300 |
| 2025-05-20 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 15,300 |
| 2025-05-19 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 35,200 |
| 2025-05-16 | 2,520.00 | 2,520.00 | 2,450.00 | 2,450.00 | 2,450.00 | 11,000 |
| 2025-05-15 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 28,400 |
| 2025-05-14 | 2,450.00 | 2,450.00 | 2,230.00 | 2,230.00 | 2,230.00 | 11,400 |
| 2025-05-09 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 42,300 |
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.