PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia · Delayed Price · Currency is IDR 1,385.00
+5.00 (0.36%)
Aug 28, 2026, 4:02 PM WIB
IDX:CMNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |