PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia · Delayed Price · Currency is IDR 1,300.00
-10.00 (-0.76%)
Aug 4, 2025, 4:00 PM WIB
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 194,600 |
| Jul 31, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.38% | 145,800 |
| Jul 30, 2025 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 267,000 |
| Jul 29, 2025 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,315.00 | - | 285,500 |
| Jul 28, 2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 168,200 |
| Jul 25, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 117,100 |
| Jul 24, 2025 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 174,400 |
| Jul 23, 2025 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.38% | 127,600 |
| Jul 22, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.75% | 290,500 |
| Jul 21, 2025 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | -0.38% | 521,700 |
| Jul 18, 2025 | 1,345.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.12% | 363,300 |
| Jul 17, 2025 | 1,345.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 0.75% | 182,300 |
| Jul 16, 2025 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | -1.11% | 195,400 |
| Jul 15, 2025 | 1,375.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | -1.46% | 503,000 |
| Jul 14, 2025 | 1,420.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,370.00 | -3.18% | 733,200 |
| Jul 11, 2025 | 1,325.00 | 1,415.00 | 1,320.00 | 1,415.00 | 1,415.00 | 7.20% | 899,500 |
| Jul 10, 2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 262,400 |
| Jul 9, 2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 129,000 |
| Jul 8, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 129,500 |
| Jul 7, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.38% | 187,800 |
| Jul 4, 2025 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 609,000 |
| Jul 3, 2025 | 1,305.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 210,700 |
| Jul 2, 2025 | 1,300.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 421,100 |
| Jul 1, 2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.77% | 332,200 |
| Jun 30, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 238,000 |
| Jun 26, 2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 186,600 |
| Jun 25, 2025 | 1,330.00 | 1,335.00 | 1,285.00 | 1,300.00 | 1,300.00 | -2.26% | 522,000 |
| Jun 24, 2025 | 1,330.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 2.31% | 343,700 |
| Jun 23, 2025 | 1,310.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,300.00 | -1.89% | 592,300 |
| Jun 20, 2025 | 1,320.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.76% | 607,000 |
| Jun 19, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.50% | 589,700 |
| Jun 18, 2025 | 1,330.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.38% | 353,600 |
| Jun 17, 2025 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 148,200 |
| Jun 16, 2025 | 1,360.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 441,900 |
| Jun 13, 2025 | 1,330.00 | 1,360.00 | 1,295.00 | 1,355.00 | 1,355.00 | 1.88% | 1,078,700 |
| Jun 12, 2025 | 1,335.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 242,000 |
| Jun 11, 2025 | 1,320.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.76% | 254,300 |
| Jun 10, 2025 | 1,355.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.22% | 932,600 |
| Jun 5, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 422,600 |
| Jun 4, 2025 | 1,375.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 512,700 |
| Jun 3, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.73% | 417,400 |
| Jun 2, 2025 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.43% | 648,800 |
| May 28, 2025 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 1,395.00 | - | 799,100 |
| May 27, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1.09% | 222,300 |
| May 26, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 1,044,500 |
| May 23, 2025 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 432,900 |
| May 22, 2025 | 1,385.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.08% | 716,600 |
| May 21, 2025 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 686,700 |
| May 20, 2025 | 1,415.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 1,328,100 |
| May 19, 2025 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.36% | 900,700 |