PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia · Delayed Price · Currency is IDR 1,350.00
-10.00 (-0.74%)
Nov 28, 2025, 4:04 PM WIB
IDX:CMNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,345.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.12% | 686,700 |
| Nov 25, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | -0.37% | 589,900 |
| Nov 24, 2025 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 290,000 |
| Nov 21, 2025 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.09% | 198,200 |
| Nov 20, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.86% | 313,300 |
| Nov 19, 2025 | 1,360.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.10% | 189,400 |
| Nov 18, 2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 315,700 |
| Nov 17, 2025 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.52% | 489,000 |
| Nov 14, 2025 | 1,355.00 | 1,450.00 | 1,330.00 | 1,420.00 | 1,420.00 | 5.19% | 977,600 |
| Nov 13, 2025 | 1,365.00 | 1,380.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.10% | 690,700 |
| Nov 12, 2025 | 1,360.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,365.00 | 1.49% | 351,300 |
| Nov 11, 2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.47% | 358,900 |
| Nov 10, 2025 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.80% | 343,200 |
| Nov 7, 2025 | 1,415.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,390.00 | -0.36% | 878,800 |
| Nov 6, 2025 | 1,380.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,395.00 | 0.72% | 427,000 |
| Nov 5, 2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.12% | 502,500 |
| Nov 4, 2025 | 1,430.00 | 1,460.00 | 1,380.00 | 1,415.00 | 1,415.00 | -0.70% | 1,334,600 |
| Nov 3, 2025 | 1,310.00 | 1,550.00 | 1,310.00 | 1,425.00 | 1,425.00 | 10.04% | 4,457,900 |
| Oct 31, 2025 | 1,305.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | - | 183,900 |
| Oct 30, 2025 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 158,600 |
| Oct 29, 2025 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 180,600 |
| Oct 28, 2025 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 117,200 |
| Oct 27, 2025 | 1,330.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,305.00 | -1.88% | 120,700 |
| Oct 24, 2025 | 1,305.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.92% | 255,700 |
| Oct 23, 2025 | 1,295.00 | 1,345.00 | 1,265.00 | 1,305.00 | 1,305.00 | 0.77% | 178,800 |
| Oct 22, 2025 | 1,285.00 | 1,350.00 | 1,245.00 | 1,295.00 | 1,295.00 | 0.78% | 302,500 |
| Oct 21, 2025 | 1,275.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.18% | 146,500 |
| Oct 20, 2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.42% | 87,500 |
| Oct 17, 2025 | 1,275.00 | 1,275.00 | 1,220.00 | 1,240.00 | 1,240.00 | -2.36% | 342,800 |
| Oct 16, 2025 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 67,300 |
| Oct 15, 2025 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.40% | 98,900 |
| Oct 14, 2025 | 1,275.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.78% | 269,100 |
| Oct 13, 2025 | 1,280.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.39% | 305,500 |
| Oct 10, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 45,500 |
| Oct 9, 2025 | 1,300.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1.17% | 275,300 |
| Oct 8, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 166,800 |
| Oct 7, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 268,000 |
| Oct 6, 2025 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | - | 259,800 |
| Oct 3, 2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | - | 391,500 |
| Oct 2, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.39% | 296,500 |
| Oct 1, 2025 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.39% | 133,900 |
| Sep 30, 2025 | 1,300.00 | 1,350.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.15% | 1,303,900 |
| Sep 29, 2025 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.38% | 503,500 |
| Sep 26, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.14% | 348,600 |
| Sep 25, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.38% | 193,800 |
| Sep 24, 2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 133,900 |
| Sep 23, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.38% | 463,700 |
| Sep 22, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.14% | 543,100 |
| Sep 19, 2025 | 1,335.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 62,800 |
| Sep 18, 2025 | 1,325.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.12% | 343,800 |