PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia · Delayed Price · Currency is IDR 1,370.00
-30.00 (-2.14%)
Sep 18, 2026, 3:37 PM WIB
IDX:CMNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | - | -2.14% | 17,700 |
| 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 |
| Aug 19, 2026 | 1,395.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.72% | 35,600 |
| Aug 18, 2026 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.10% | 191,500 |
| Aug 14, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.36% | 22,600 |
| Aug 13, 2026 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.36% | 48,600 |
| Aug 12, 2026 | 1,365.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.48% | 207,300 |
| Aug 11, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,355.00 | -0.73% | 64,800 |
| Aug 10, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.73% | 36,300 |
| Aug 7, 2026 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.73% | 64,100 |
| Aug 6, 2026 | 1,375.00 | 1,375.00 | 1,305.00 | 1,365.00 | 1,365.00 | -1.09% | 418,900 |
| Aug 5, 2026 | 1,375.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 0.36% | 111,100 |
| Aug 4, 2026 | 1,340.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 0.73% | 89,800 |
| Aug 3, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 112,000 |
| Jul 31, 2026 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | - | 120,000 |
| Jul 30, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.37% | 54,300 |
| Jul 29, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | -0.37% | 3,100 |
| Jul 28, 2026 | 1,355.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.37% | 49,000 |
| Jul 27, 2026 | 1,340.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,355.00 | 1.12% | 34,500 |
| Jul 24, 2026 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.37% | 19,700 |
| Jul 23, 2026 | 1,345.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | - | 29,500 |
| Jul 22, 2026 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.37% | 13,100 |
| Jul 21, 2026 | 1,345.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | -0.37% | 145,700 |
| Jul 20, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 18,100 |
| Jul 17, 2026 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 40,600 |
| Jul 16, 2026 | 1,345.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 318,900 |
| Jul 15, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.10% | 96,200 |
| Jul 14, 2026 | 1,350.00 | 1,395.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.74% | 48,700 |
| Jul 13, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 105,100 |
| Jul 10, 2026 | 1,345.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.37% | 9,900 |
| Jul 9, 2026 | 1,370.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | -1.46% | 17,200 |