PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia · Delayed Price · Currency is IDR 1,295.00
-5.00 (-0.38%)
Oct 29, 2026, 4:11 PM WIB
IDX:CMNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,310.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 435,100 |
| Oct 28, 2026 | 1,285.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.17% | 171,100 |
| Oct 27, 2026 | 1,315.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.53% | 258,500 |
| Oct 26, 2026 | 1,300.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 381,900 |
| Oct 23, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 125,600 |
| Oct 22, 2026 | 1,330.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.50% | 484,900 |
| Oct 21, 2026 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.48% | 174,900 |
| Oct 20, 2026 | 1,335.00 | 1,360.00 | 1,300.00 | 1,350.00 | 1,350.00 | 4.25% | 1,644,800 |
| Oct 19, 2026 | 1,320.00 | 1,400.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.17% | 2,948,500 |
| Oct 16, 2026 | 1,315.00 | 1,315.00 | 1,190.00 | 1,280.00 | 1,280.00 | -8.24% | 303,400 |
| Oct 15, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 176,400 |
| Oct 14, 2026 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | - | 45,300 |
| Oct 13, 2026 | 1,395.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 155,700 |
| Oct 12, 2026 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 251,100 |
| Oct 9, 2026 | 1,420.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 198,600 |
| Oct 8, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.70% | 121,100 |
| Oct 7, 2026 | 1,430.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.35% | 354,600 |
| Oct 6, 2026 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 224,800 |
| Oct 5, 2026 | 1,480.00 | 1,495.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.40% | 1,064,500 |
| Oct 2, 2026 | 1,380.00 | 1,490.00 | 1,365.00 | 1,460.00 | 1,460.00 | 5.80% | 1,006,300 |
| Oct 1, 2026 | 1,400.00 | 1,420.00 | 1,355.00 | 1,380.00 | 1,380.00 | -1.43% | 167,600 |
| Sep 30, 2026 | 1,415.00 | 1,490.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.06% | 276,200 |
| Sep 29, 2026 | 1,385.00 | 1,425.00 | 1,355.00 | 1,415.00 | 1,415.00 | 2.91% | 630,400 |
| Sep 28, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 366,800 |
| Sep 25, 2026 | 1,395.00 | 1,410.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.43% | 388,500 |
| Sep 24, 2026 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | 0.36% | 30,700 |
| Sep 23, 2026 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | -0.36% | 9,700 |
| Sep 22, 2026 | 1,390.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | - | 111,500 |
| Sep 21, 2026 | 1,395.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,395.00 | 1.82% | 62,300 |
| Sep 18, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 16,700 |
| Sep 17, 2026 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 46,400 |
| Sep 16, 2026 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 44,800 |
| Sep 15, 2026 | 1,400.00 | 1,425.00 | 1,365.00 | 1,400.00 | 1,400.00 | 0.36% | 55,800 |
| Sep 14, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | -2.11% | 27,700 |
| Sep 11, 2026 | 1,420.00 | 1,445.00 | 1,385.00 | 1,425.00 | 1,425.00 | 0.35% | 73,400 |
| Sep 10, 2026 | 1,500.00 | 1,510.00 | 1,390.00 | 1,420.00 | 1,420.00 | -5.33% | 524,500 |
| Sep 9, 2026 | 1,485.00 | 1,535.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.39% | 264,200 |
| Sep 8, 2026 | 1,460.00 | 1,485.00 | 1,430.00 | 1,465.00 | 1,465.00 | 1.03% | 137,200 |
| Sep 7, 2026 | 1,430.00 | 1,500.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1.75% | 137,000 |
| Sep 4, 2026 | 1,400.00 | 1,510.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.79% | 475,500 |
| Sep 3, 2026 | 1,410.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | -1.06% | 208,100 |
| Sep 2, 2026 | 1,425.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,415.00 | 0.71% | 18,000 |
| Sep 1, 2026 | 1,400.00 | 1,420.00 | 1,370.00 | 1,405.00 | 1,405.00 | 0.36% | 58,100 |
| Aug 31, 2026 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.08% | 56,200 |
| Aug 28, 2026 | 1,405.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | 0.36% | 42,200 |
| Aug 27, 2026 | 1,375.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | - | 24,200 |
| Aug 26, 2026 | 1,355.00 | 1,405.00 | 1,345.00 | 1,380.00 | 1,380.00 | 1.85% | 102,000 |
| Aug 24, 2026 | 1,380.00 | 1,400.00 | 1,315.00 | 1,355.00 | 1,355.00 | -1.45% | 207,300 |
| Aug 21, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.36% | 45,800 |
| Aug 20, 2026 | 1,375.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,370.00 | - | 27,500 |