PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia · Delayed Price · Currency is IDR 4,650.00
+120.00 (2.65%)
Oct 6, 2025, 11:49 AM WIB
IDX:CMRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4,480.00 | 4,560.00 | 4,470.00 | 4,530.00 | 4,530.00 | 1.34% | 770,500 |
| Oct 2, 2025 | 4,480.00 | 4,520.00 | 4,360.00 | 4,470.00 | 4,470.00 | - | 2,138,000 |
| Oct 1, 2025 | 4,600.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | -2.83% | 1,582,300 |
| Sep 30, 2025 | 4,590.00 | 4,660.00 | 4,560.00 | 4,600.00 | 4,600.00 | 0.22% | 2,204,100 |
| Sep 29, 2025 | 4,600.00 | 4,620.00 | 4,550.00 | 4,590.00 | 4,590.00 | -0.43% | 1,508,300 |
| Sep 26, 2025 | 4,640.00 | 4,720.00 | 4,420.00 | 4,610.00 | 4,610.00 | 0.22% | 7,071,900 |
| Sep 25, 2025 | 4,800.00 | 4,800.00 | 4,510.00 | 4,600.00 | 4,600.00 | -4.37% | 2,544,100 |
| Sep 24, 2025 | 4,800.00 | 4,860.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.21% | 2,192,800 |
| Sep 23, 2025 | 4,830.00 | 4,840.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.62% | 557,900 |
| Sep 22, 2025 | 4,840.00 | 4,900.00 | 4,800.00 | 4,830.00 | 4,830.00 | -0.21% | 486,400 |
| Sep 19, 2025 | 4,820.00 | 4,840.00 | 4,720.00 | 4,840.00 | 4,840.00 | 0.41% | 1,910,400 |
| Sep 18, 2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,820.00 | 0.42% | 967,400 |
| Sep 17, 2025 | 4,840.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.83% | 1,783,900 |
| Sep 16, 2025 | 4,880.00 | 4,880.00 | 4,780.00 | 4,840.00 | 4,840.00 | - | 518,900 |
| Sep 15, 2025 | 4,840.00 | 4,850.00 | 4,770.00 | 4,840.00 | 4,840.00 | 0.83% | 872,600 |
| Sep 12, 2025 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 4,800.00 | - | 8,417,400 |
| Sep 11, 2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.21% | 895,900 |
| Sep 10, 2025 | 4,730.00 | 4,890.00 | 4,670.00 | 4,810.00 | 4,810.00 | 1.26% | 5,542,100 |
| Sep 9, 2025 | 4,800.00 | 4,800.00 | 4,680.00 | 4,750.00 | 4,750.00 | -3.46% | 9,499,000 |
| Sep 8, 2025 | 4,980.00 | 4,990.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.20% | 276,900 |
| Sep 4, 2025 | 4,950.00 | 4,980.00 | 4,880.00 | 4,980.00 | 4,980.00 | 0.61% | 374,900 |
| Sep 3, 2025 | 4,860.00 | 4,960.00 | 4,840.00 | 4,950.00 | 4,950.00 | 1.85% | 1,223,100 |
| Sep 2, 2025 | 4,860.00 | 4,880.00 | 4,810.00 | 4,860.00 | 4,860.00 | - | 7,627,100 |
| Sep 1, 2025 | 4,930.00 | 4,940.00 | 4,710.00 | 4,860.00 | 4,860.00 | -2.80% | 6,464,100 |
| Aug 29, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3.95% | 3,961,700 |
| Aug 28, 2025 | 4,960.00 | 4,960.00 | 4,770.00 | 4,810.00 | 4,810.00 | -1.84% | 1,723,200 |
| Aug 27, 2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 209,000 |
| Aug 26, 2025 | 4,830.00 | 4,980.00 | 4,830.00 | 4,900.00 | 4,900.00 | 1.45% | 967,800 |
| Aug 25, 2025 | 4,970.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.82% | 1,581,100 |
| Aug 22, 2025 | 4,870.00 | 4,990.00 | 4,870.00 | 4,970.00 | 4,970.00 | 2.05% | 839,900 |
| Aug 21, 2025 | 4,930.00 | 4,930.00 | 4,830.00 | 4,870.00 | 4,870.00 | -1.22% | 1,175,000 |
| Aug 20, 2025 | 4,970.00 | 4,970.00 | 4,810.00 | 4,930.00 | 4,930.00 | 1.02% | 950,300 |
| Aug 19, 2025 | 5,000.00 | 5,050.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.61% | 2,771,200 |
| Aug 15, 2025 | 4,900.00 | 4,990.00 | 4,890.00 | 4,960.00 | 4,960.00 | 1.43% | 775,000 |
| Aug 14, 2025 | 4,920.00 | 4,940.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.61% | 1,150,100 |
| Aug 13, 2025 | 5,000.00 | 5,000.00 | 4,870.00 | 4,920.00 | 4,920.00 | -1.60% | 589,700 |
| Aug 12, 2025 | 5,000.00 | 5,075.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 496,100 |
| Aug 11, 2025 | 5,000.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | - | 602,400 |
| Aug 8, 2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,000.00 | 5,000.00 | 0.20% | 673,300 |
| Aug 7, 2025 | 5,125.00 | 5,125.00 | 4,940.00 | 4,990.00 | 4,990.00 | -2.16% | 1,766,700 |
| Aug 6, 2025 | 5,025.00 | 5,100.00 | 4,960.00 | 5,100.00 | 5,100.00 | 1.49% | 1,683,900 |
| Aug 5, 2025 | 5,100.00 | 5,125.00 | 4,960.00 | 5,025.00 | 5,025.00 | -0.99% | 816,800 |
| Aug 4, 2025 | 5,050.00 | 5,175.00 | 5,025.00 | 5,075.00 | 5,075.00 | 0.50% | 1,809,500 |
| Aug 1, 2025 | 4,990.00 | 5,175.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.20% | 1,998,500 |
| Jul 31, 2025 | 5,000.00 | 5,100.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.20% | 2,978,300 |
| Jul 30, 2025 | 4,970.00 | 5,150.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.01% | 7,699,600 |
| Jul 29, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 4,950.00 | 4,950.00 | 4.21% | 10,783,200 |
| Jul 28, 2025 | 4,620.00 | 4,810.00 | 4,610.00 | 4,750.00 | 4,750.00 | 2.37% | 1,901,500 |
| Jul 25, 2025 | 4,610.00 | 4,640.00 | 4,580.00 | 4,640.00 | 4,640.00 | 0.87% | 1,434,000 |
| Jul 24, 2025 | 4,620.00 | 4,650.00 | 4,570.00 | 4,600.00 | 4,600.00 | -2.13% | 1,031,400 |