PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia · Delayed Price · Currency is IDR 1,350.00
+5.00 (0.37%)
Jul 20, 2026, 10:45 AM WIB
IDX:CMNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,370.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.37% | 38,400 |
| Jul 7, 2026 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.09% | 32,200 |
| Jul 6, 2026 | 1,330.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | 3.37% | 86,500 |
| Jul 3, 2026 | 1,310.00 | 1,365.00 | 1,310.00 | 1,335.00 | 1,335.00 | 1.91% | 32,900 |
| Jul 2, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1.16% | 25,800 |
| Jul 1, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.52% | 319,000 |
| Jun 30, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.75% | 213,800 |
| Jun 29, 2026 | 1,325.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 29,800 |
| Jun 26, 2026 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 50,600 |
| Jun 25, 2026 | 1,330.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | -1.13% | 50,700 |
| Jun 24, 2026 | 1,300.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | - | 23,500 |
| Jun 23, 2026 | 1,355.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.12% | 114,100 |
| Jun 22, 2026 | 1,350.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.37% | 55,200 |
| Jun 19, 2026 | 1,355.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 51,600 |
| Jun 18, 2026 | 1,365.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.73% | 23,200 |
| Jun 17, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.36% | 63,800 |
| Jun 15, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.72% | 48,900 |
| Jun 12, 2026 | 1,405.00 | 1,405.00 | 1,310.00 | 1,380.00 | 1,380.00 | -1.08% | 58,200 |
| Jun 11, 2026 | 1,325.00 | 1,415.00 | 1,295.00 | 1,395.00 | 1,395.00 | 5.28% | 79,200 |
| Jun 10, 2026 | 1,260.00 | 1,335.00 | 1,260.00 | 1,325.00 | 1,325.00 | - | 270,000 |
| Jun 9, 2026 | 1,290.00 | 1,350.00 | 1,250.00 | 1,325.00 | 1,325.00 | 2.71% | 245,900 |
| Jun 8, 2026 | 1,330.00 | 1,360.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 128,000 |
| Jun 5, 2026 | 1,365.00 | 1,365.00 | 1,300.00 | 1,330.00 | 1,330.00 | -2.56% | 267,900 |
| Jun 4, 2026 | 1,390.00 | 1,400.00 | 1,335.00 | 1,365.00 | 1,365.00 | -1.80% | 106,200 |
| Jun 3, 2026 | 1,395.00 | 1,400.00 | 1,320.00 | 1,390.00 | 1,390.00 | -0.36% | 144,500 |
| Jun 2, 2026 | 1,395.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | -0.36% | 61,200 |
| May 29, 2026 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 131,300 |
| May 26, 2026 | 1,430.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 87,200 |
| May 25, 2026 | 1,425.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.35% | 162,100 |
| May 22, 2026 | 1,385.00 | 1,440.00 | 1,385.00 | 1,425.00 | 1,425.00 | 1.06% | 231,600 |
| May 21, 2026 | 1,480.00 | 1,480.00 | 1,390.00 | 1,410.00 | 1,410.00 | -2.08% | 270,300 |
| May 20, 2026 | 1,445.00 | 1,495.00 | 1,425.00 | 1,440.00 | 1,440.00 | -0.35% | 103,200 |
| May 19, 2026 | 1,470.00 | 1,495.00 | 1,405.00 | 1,445.00 | 1,445.00 | -1.70% | 241,300 |
| May 18, 2026 | 1,530.00 | 1,530.00 | 1,440.00 | 1,470.00 | 1,470.00 | -2.97% | 174,600 |
| May 13, 2026 | 1,530.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,515.00 | -0.98% | 257,700 |
| May 12, 2026 | 1,500.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 1.66% | 128,500 |
| May 11, 2026 | 1,505.00 | 1,515.00 | 1,470.00 | 1,505.00 | 1,505.00 | - | 325,000 |
| May 8, 2026 | 1,530.00 | 1,535.00 | 1,480.00 | 1,505.00 | 1,505.00 | -1.63% | 694,300 |
| May 7, 2026 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,530.00 | - | 112,100 |
| May 6, 2026 | 1,535.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 307,000 |
| May 5, 2026 | 1,570.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | -1.60% | 211,000 |
| May 4, 2026 | 1,550.00 | 1,615.00 | 1,505.00 | 1,560.00 | 1,560.00 | 2.97% | 233,000 |
| Apr 30, 2026 | 1,590.00 | 1,635.00 | 1,505.00 | 1,515.00 | 1,515.00 | -3.19% | 377,000 |