PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia · Delayed Price · Currency is IDR 1,445.00
-70.00 (-4.62%)
May 18, 2026, 11:50 AM WIB
IDX:CMNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1,530.00 | 1,625.00 | 1,525.00 | 1,565.00 | 1,565.00 | 2.29% | 626,400 |
| Apr 28, 2026 | 1,635.00 | 1,635.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.56% | 1,087,200 |
| Apr 27, 2026 | 1,800.00 | 1,830.00 | 1,610.00 | 1,620.00 | 1,620.00 | -9.75% | 1,805,100 |
| Apr 24, 2026 | 1,770.00 | 2,130.00 | 1,730.00 | 1,795.00 | 1,795.00 | 4.97% | 11,063,200 |
| Apr 23, 2026 | 1,670.00 | 1,770.00 | 1,670.00 | 1,710.00 | 1,710.00 | 5.23% | 1,637,900 |
| Apr 22, 2026 | 1,670.00 | 1,670.00 | 1,560.00 | 1,625.00 | 1,625.00 | -2.69% | 466,500 |
| Apr 21, 2026 | 1,640.00 | 1,755.00 | 1,610.00 | 1,670.00 | 1,670.00 | 1.83% | 1,162,700 |
| Apr 20, 2026 | 1,715.00 | 1,800.00 | 1,600.00 | 1,640.00 | 1,640.00 | 13.89% | 3,942,600 |
| Apr 17, 2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 61,500 |
| Apr 16, 2026 | 1,435.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.35% | 39,300 |
| Apr 15, 2026 | 1,430.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,435.00 | 0.70% | 46,500 |
| Apr 14, 2026 | 1,430.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.35% | 42,600 |
| Apr 13, 2026 | 1,410.00 | 1,425.00 | 1,395.00 | 1,420.00 | 1,420.00 | 0.71% | 1,081,400 |
| Apr 10, 2026 | 1,415.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.35% | 43,300 |
| Apr 9, 2026 | 1,430.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.05% | 23,000 |
| Apr 8, 2026 | 1,420.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.70% | 16,000 |
| Apr 7, 2026 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | - | 584,500 |
| Apr 6, 2026 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | 108,000 |
| Apr 2, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.35% | 30,900 |
| Apr 1, 2026 | 1,410.00 | 1,450.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.48% | 521,900 |
| Mar 31, 2026 | 1,450.00 | 1,460.00 | 1,385.00 | 1,410.00 | 1,410.00 | -2.76% | 1,063,300 |
| Mar 30, 2026 | 1,430.00 | 1,470.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1.40% | 120,800 |
| Mar 27, 2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1.06% | 974,900 |
| Mar 26, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.43% | 41,000 |
| Mar 25, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 32,400 |
| Mar 17, 2026 | 1,415.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,400.00 | -1.06% | 76,800 |
| Mar 16, 2026 | 1,420.00 | 1,445.00 | 1,360.00 | 1,415.00 | 1,415.00 | -0.35% | 107,800 |
| Mar 13, 2026 | 1,405.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.07% | 30,800 |
| Mar 12, 2026 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.40% | 59,200 |
| Mar 11, 2026 | 1,405.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,425.00 | 0.35% | 278,500 |
| Mar 10, 2026 | 1,400.00 | 1,445.00 | 1,360.00 | 1,420.00 | 1,420.00 | 1.43% | 90,300 |
| Mar 9, 2026 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,400.00 | -3.45% | 1,059,000 |
| Mar 6, 2026 | 1,400.00 | 1,510.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 281,600 |
| Mar 5, 2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 516,800 |
| Mar 4, 2026 | 1,400.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.07% | 947,000 |
| Mar 3, 2026 | 1,390.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 44,200 |
| Mar 2, 2026 | 1,395.00 | 1,440.00 | 1,355.00 | 1,400.00 | 1,400.00 | -0.36% | 118,000 |
| Feb 27, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 50,700 |
| Feb 26, 2026 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.71% | 53,500 |
| Feb 25, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.35% | 251,200 |
| Feb 24, 2026 | 1,470.00 | 1,480.00 | 1,415.00 | 1,415.00 | 1,415.00 | -4.39% | 139,300 |