Skip to main content
logo
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,050.00
+60.00 (1.20%)
Aug 1, 2025, 4:11 PM WIB

IDX:CMRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20254,800.004,900.004,690.004,850.004,850.001.04%2,749,700
Jun 10, 20254,800.004,870.004,690.004,800.004,800.00-1,680,800
Jun 5, 20254,820.004,840.004,710.004,800.004,800.00-0.41%1,819,300
Jun 4, 20254,650.004,840.004,630.004,820.004,820.003.66%3,579,300
Jun 3, 20254,650.004,690.004,560.004,650.004,650.00-1,882,800
Jun 2, 20254,870.004,870.004,600.004,650.004,650.00-4.71%7,809,900
May 28, 20254,710.004,880.004,560.004,880.004,880.003.39%9,104,000
May 27, 20254,790.004,800.004,570.004,720.004,720.00-1.67%4,876,000
May 26, 20254,900.004,900.004,710.004,800.004,800.00-2.04%1,568,500
May 23, 20255,100.005,100.004,890.004,900.004,900.00-1.61%4,214,700
May 22, 20254,880.005,400.004,770.004,980.004,980.002.05%14,353,700
May 21, 20254,650.004,920.004,600.004,880.004,880.005.63%6,997,700
May 20, 20254,720.004,740.004,530.004,620.004,620.00-1.91%7,820,600
May 19, 20254,500.004,760.004,480.004,710.004,710.004.67%5,727,700