PT Cipta Sarana Medika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 85.000 | 96.000 | 85.000 | 90.000 | 90.000 | 75,327,600 |
| 2025-11-04 | 86.000 | 86.000 | 84.000 | 84.000 | 84.000 | 6,136,100 |
| 2025-11-03 | 85.000 | 88.000 | 84.000 | 85.000 | 85.000 | 8,874,100 |
| 2025-10-31 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 4,715,200 |
| 2025-10-30 | 85.000 | 88.000 | 85.000 | 86.000 | 86.000 | 4,095,300 |
| 2025-10-29 | 86.000 | 88.000 | 83.000 | 85.000 | 85.000 | 5,524,600 |
| 2025-10-28 | 84.000 | 86.000 | 84.000 | 86.000 | 86.000 | 3,936,200 |
| 2025-10-27 | 86.000 | 88.000 | 82.000 | 84.000 | 84.000 | 13,964,800 |
| 2025-10-24 | 88.000 | 96.000 | 86.000 | 86.000 | 86.000 | 46,465,600 |
| 2025-10-23 | 90.000 | 90.000 | 86.000 | 87.000 | 87.000 | 9,498,600 |
| 2025-10-22 | 86.000 | 90.000 | 84.000 | 87.000 | 87.000 | 15,796,100 |
| 2025-10-21 | 86.000 | 87.000 | 82.000 | 86.000 | 86.000 | 8,809,500 |
| 2025-10-20 | 83.000 | 91.000 | 80.000 | 86.000 | 86.000 | 50,051,900 |
| 2025-10-17 | 98.000 | 98.000 | 83.000 | 83.000 | 83.000 | 58,984,000 |
| 2025-10-16 | 76.000 | 103.00 | 74.000 | 97.000 | 97.000 | 326,890,800 |
| 2025-10-15 | 83.000 | 84.000 | 75.000 | 77.000 | 77.000 | 23,139,700 |
| 2025-10-14 | 88.000 | 89.000 | 79.000 | 83.000 | 83.000 | 18,132,500 |
| 2025-10-13 | 88.000 | 90.000 | 86.000 | 89.000 | 89.000 | 12,869,800 |
| 2025-10-10 | 93.000 | 93.000 | 86.000 | 91.000 | 91.000 | 12,999,700 |
| 2025-10-09 | 94.000 | 97.000 | 91.000 | 92.000 | 92.000 | 20,786,700 |
| 2025-10-08 | 98.000 | 98.000 | 91.000 | 94.000 | 94.000 | 24,934,100 |
| 2025-10-07 | 103.00 | 103.00 | 97.000 | 99.000 | 99.000 | 22,913,200 |
| 2025-10-06 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 16,759,900 |
| 2025-10-03 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 11,887,500 |
| 2025-10-02 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 6,714,000 |
| 2025-10-01 | 99.000 | 104.00 | 98.000 | 98.000 | 98.000 | 20,015,400 |
| 2025-09-30 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 6,702,600 |
| 2025-09-29 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 12,251,600 |
| 2025-09-26 | 98.000 | 101.00 | 97.000 | 100.00 | 100.00 | 9,779,100 |
| 2025-09-25 | 100.00 | 103.00 | 94.000 | 98.000 | 98.000 | 32,869,000 |
| 2025-09-24 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 27,832,000 |
| 2025-09-23 | 104.00 | 107.00 | 101.00 | 105.00 | 105.00 | 21,508,200 |
| 2025-09-22 | 102.00 | 108.00 | 101.00 | 104.00 | 104.00 | 23,146,700 |
| 2025-09-19 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 12,496,000 |
| 2025-09-18 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 11,083,500 |
| 2025-09-17 | 108.00 | 115.00 | 105.00 | 106.00 | 106.00 | 40,212,000 |
| 2025-09-16 | 109.00 | 112.00 | 106.00 | 106.00 | 106.00 | 22,310,300 |
| 2025-09-15 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 15,304,100 |
| 2025-09-12 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 16,426,800 |
| 2025-09-11 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 10,965,500 |
| 2025-09-10 | 102.00 | 113.00 | 100.00 | 102.00 | 102.00 | 82,403,600 |
| 2025-09-09 | 104.00 | 108.00 | 101.00 | 102.00 | 102.00 | 13,981,300 |
| 2025-09-08 | 110.00 | 113.00 | 104.00 | 104.00 | 104.00 | 14,986,200 |
| 2025-09-05 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-09-04 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 15,247,000 |
| 2025-09-03 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | 31,109,900 |
| 2025-09-02 | 112.00 | 119.00 | 110.00 | 111.00 | 111.00 | 71,701,600 |
| 2025-09-01 | 99.000 | 120.00 | 90.000 | 112.00 | 112.00 | 332,365,600 |
| 2025-08-29 | 112.00 | 113.00 | 97.000 | 102.00 | 102.00 | 72,212,400 |
| 2025-08-28 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 40,416,600 |
| 2025-08-27 | 119.00 | 121.00 | 113.00 | 116.00 | 116.00 | 89,114,200 |
| 2025-08-26 | 119.00 | 138.00 | 116.00 | 118.00 | 118.00 | 491,228,900 |
| 2025-08-25 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 52,773,400 |
| 2025-08-22 | 123.00 | 127.00 | 118.00 | 119.00 | 119.00 | 203,303,600 |
| 2025-08-21 | 113.00 | 121.00 | 110.00 | 121.00 | 121.00 | 126,559,300 |
| 2025-08-20 | 121.00 | 121.00 | 110.00 | 113.00 | 113.00 | 70,531,600 |
| 2025-08-19 | 112.00 | 127.00 | 104.00 | 117.00 | 117.00 | 317,233,600 |
| 2025-08-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-08-15 | 126.00 | 127.00 | 108.00 | 112.00 | 112.00 | 203,490,100 |
| 2025-08-14 | 132.00 | 147.00 | 122.00 | 126.00 | 126.00 | 654,959,000 |
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.