Skip to main content
logo
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,970.00
+100.00 (2.05%)
Aug 22, 2025, 4:02 PM WIB

IDX:CMRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,870.004,990.004,870.004,970.004,970.002.05%839,900
Aug 21, 20254,930.004,930.004,830.004,870.004,870.00-1.22%1,175,000
Aug 20, 20254,970.004,970.004,810.004,930.004,930.001.02%950,300
Aug 19, 20255,000.005,050.004,850.004,880.004,880.00-1.61%2,771,200
Aug 15, 20254,900.004,990.004,890.004,960.004,960.001.43%775,000
Aug 14, 20254,920.004,940.004,890.004,890.004,890.00-0.61%1,150,100
Aug 13, 20255,000.005,000.004,870.004,920.004,920.00-1.60%589,700
Aug 12, 20255,000.005,075.004,950.005,000.005,000.00-496,100
Aug 11, 20255,000.005,050.004,970.005,000.005,000.00-602,400
Aug 8, 20255,000.005,075.004,970.005,000.005,000.000.20%673,300
Aug 7, 20255,125.005,125.004,940.004,990.004,990.00-2.16%1,766,700
Aug 6, 20255,025.005,100.004,960.005,100.005,100.001.49%1,683,900
Aug 5, 20255,100.005,125.004,960.005,025.005,025.00-0.99%816,800
Aug 4, 20255,050.005,175.005,025.005,075.005,075.000.50%1,809,500
Aug 1, 20254,990.005,175.004,980.005,050.005,050.001.20%1,998,500
Jul 31, 20255,000.005,100.004,930.004,990.004,990.00-0.20%2,978,300
Jul 30, 20254,970.005,150.004,900.005,000.005,000.001.01%7,699,600
Jul 29, 20254,800.005,000.004,800.004,950.004,950.004.21%10,783,200
Jul 28, 20254,620.004,810.004,610.004,750.004,750.002.37%1,901,500
Jul 25, 20254,610.004,640.004,580.004,640.004,640.000.87%1,434,000
Jul 24, 20254,620.004,650.004,570.004,600.004,600.00-2.13%1,031,400
Jul 23, 20254,600.004,700.004,510.004,700.004,700.002.17%1,413,700
Jul 22, 20254,530.004,600.004,480.004,600.004,600.001.55%2,734,100
Jul 21, 20254,700.004,700.004,490.004,530.004,530.00-3.62%6,407,800
Jul 18, 20254,770.004,770.004,700.004,700.004,700.00-1.05%756,900
Jul 17, 20254,650.004,750.004,650.004,750.004,750.002.15%840,100
Jul 16, 20254,730.004,730.004,640.004,650.004,650.00-1.69%2,962,100
Jul 15, 20254,710.004,760.004,700.004,730.004,730.000.64%2,291,700
Jul 14, 20254,730.004,760.004,700.004,700.004,700.00-0.63%1,851,500
Jul 11, 20254,730.004,740.004,700.004,730.004,730.000.21%1,554,500
Jul 10, 20254,750.004,750.004,680.004,720.004,720.000.43%2,050,100
Jul 9, 20254,740.004,790.004,700.004,700.004,700.00-1,913,900
Jul 8, 20254,730.004,790.004,700.004,700.004,700.00-0.63%3,375,900
Jul 7, 20254,790.004,850.004,710.004,730.004,730.00-2.47%685,900
Jul 4, 20254,870.004,890.004,780.004,850.004,850.000.21%1,366,400
Jul 3, 20254,810.004,880.004,790.004,840.004,840.000.62%1,379,500
Jul 2, 20254,730.004,870.004,700.004,810.004,810.002.12%1,428,500
Jul 1, 20254,880.004,890.004,710.004,710.004,710.00-3.29%392,100
Jun 30, 20254,790.004,930.004,740.004,870.004,870.002.10%3,328,300
Jun 26, 20254,700.004,770.004,700.004,770.004,770.001.49%960,100
Jun 25, 20254,710.004,740.004,650.004,700.004,700.000.21%4,342,600
Jun 24, 20254,550.004,740.004,550.004,690.004,690.003.53%1,682,000
Jun 23, 20254,630.004,690.004,530.004,530.004,530.00-2.58%1,815,400
Jun 20, 20254,710.004,740.004,650.004,650.004,650.00-1.27%9,046,900
Jun 19, 20254,830.004,830.004,700.004,710.004,710.00-2.48%992,300
Jun 18, 20254,870.004,920.004,720.004,830.004,830.00-2,085,100
Jun 17, 20254,840.004,880.004,790.004,830.004,830.00-829,700
Jun 16, 20254,780.004,830.004,760.004,830.004,830.001.05%1,400,300
Jun 13, 20254,880.004,880.004,730.004,780.004,780.00-2.05%2,250,400
Jun 12, 20254,850.004,890.004,800.004,880.004,880.000.62%2,216,800