PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia · Delayed Price · Currency is IDR 5,650.00
+250.00 (4.63%)
Oct 31, 2025, 2:50 PM WIB
IDX:CMRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,500.00 | 5,775.00 | 5,350.00 | 5,575.00 | 5,575.00 | 3.24% | 6,576,200 |
| Oct 30, 2025 | 5,350.00 | 5,550.00 | 5,325.00 | 5,400.00 | 5,400.00 | 2.37% | 10,645,600 |
| Oct 29, 2025 | 5,250.00 | 5,375.00 | 5,200.00 | 5,275.00 | 5,275.00 | 1.44% | 2,208,300 |
| Oct 28, 2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,200.00 | 1.46% | 3,975,100 |
| Oct 27, 2025 | 5,150.00 | 5,175.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.49% | 1,337,500 |
| Oct 24, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | - | 2,013,500 |
| Oct 23, 2025 | 5,050.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 3.00% | 2,149,300 |
| Oct 22, 2025 | 5,000.00 | 5,125.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 1,742,100 |
| Oct 21, 2025 | 5,025.00 | 5,025.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.99% | 3,090,300 |
| Oct 20, 2025 | 4,950.00 | 5,050.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1.00% | 2,491,500 |
| Oct 17, 2025 | 5,075.00 | 5,150.00 | 4,920.00 | 5,000.00 | 4,900.00 | -1.48% | 3,283,000 |
| Oct 16, 2025 | 5,000.00 | 5,150.00 | 4,810.00 | 5,075.00 | 4,973.50 | 1.50% | 8,282,400 |
| Oct 15, 2025 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 4,900.00 | 9.89% | 7,089,300 |
| Oct 14, 2025 | 4,700.00 | 4,720.00 | 4,520.00 | 4,550.00 | 4,459.00 | -3.19% | 1,455,700 |
| Oct 13, 2025 | 4,650.00 | 4,760.00 | 4,610.00 | 4,700.00 | 4,606.00 | 1.08% | 1,568,600 |
| Oct 10, 2025 | 4,770.00 | 4,770.00 | 4,630.00 | 4,650.00 | 4,557.00 | -2.52% | 920,600 |
| Oct 9, 2025 | 4,680.00 | 4,770.00 | 4,640.00 | 4,770.00 | 4,674.60 | 1.92% | 1,085,300 |
| Oct 8, 2025 | 4,730.00 | 4,740.00 | 4,670.00 | 4,680.00 | 4,586.40 | -1.06% | 436,200 |
| Oct 7, 2025 | 4,680.00 | 4,740.00 | 4,540.00 | 4,730.00 | 4,635.40 | 1.07% | 1,158,600 |
| Oct 6, 2025 | 4,600.00 | 4,700.00 | 4,580.00 | 4,680.00 | 4,586.40 | 3.31% | 2,218,300 |
| Oct 3, 2025 | 4,480.00 | 4,560.00 | 4,470.00 | 4,530.00 | 4,439.40 | 1.34% | 770,500 |
| Oct 2, 2025 | 4,480.00 | 4,520.00 | 4,360.00 | 4,470.00 | 4,380.60 | - | 2,138,000 |
| Oct 1, 2025 | 4,600.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,380.60 | -2.83% | 1,582,300 |
| Sep 30, 2025 | 4,590.00 | 4,660.00 | 4,560.00 | 4,600.00 | 4,508.00 | 0.22% | 2,204,100 |
| Sep 29, 2025 | 4,600.00 | 4,620.00 | 4,550.00 | 4,590.00 | 4,498.20 | -0.43% | 1,508,300 |
| Sep 26, 2025 | 4,640.00 | 4,720.00 | 4,420.00 | 4,610.00 | 4,517.80 | 0.22% | 7,071,900 |
| Sep 25, 2025 | 4,800.00 | 4,800.00 | 4,510.00 | 4,600.00 | 4,508.00 | -4.37% | 2,544,100 |
| Sep 24, 2025 | 4,800.00 | 4,860.00 | 4,750.00 | 4,810.00 | 4,713.80 | 0.21% | 2,192,800 |
| Sep 23, 2025 | 4,830.00 | 4,840.00 | 4,800.00 | 4,800.00 | 4,704.00 | -0.62% | 557,900 |
| Sep 22, 2025 | 4,840.00 | 4,900.00 | 4,800.00 | 4,830.00 | 4,733.40 | -0.21% | 486,400 |
| Sep 19, 2025 | 4,820.00 | 4,840.00 | 4,720.00 | 4,840.00 | 4,743.20 | 0.41% | 1,910,400 |
| Sep 18, 2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,723.60 | 0.42% | 967,400 |
| Sep 17, 2025 | 4,840.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,704.00 | -0.83% | 1,783,900 |
| Sep 16, 2025 | 4,880.00 | 4,880.00 | 4,780.00 | 4,840.00 | 4,743.20 | - | 518,900 |
| Sep 15, 2025 | 4,840.00 | 4,850.00 | 4,770.00 | 4,840.00 | 4,743.20 | 0.83% | 872,600 |
| Sep 12, 2025 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 4,704.00 | - | 8,417,400 |
| Sep 11, 2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,704.00 | -0.21% | 895,900 |
| Sep 10, 2025 | 4,730.00 | 4,890.00 | 4,670.00 | 4,810.00 | 4,713.80 | 1.26% | 5,542,100 |
| Sep 9, 2025 | 4,800.00 | 4,800.00 | 4,680.00 | 4,750.00 | 4,655.00 | -3.46% | 9,499,000 |
| Sep 8, 2025 | 4,980.00 | 4,990.00 | 4,920.00 | 4,920.00 | 4,821.60 | -1.20% | 276,900 |
| Sep 4, 2025 | 4,950.00 | 4,980.00 | 4,880.00 | 4,980.00 | 4,880.40 | 0.61% | 374,900 |
| Sep 3, 2025 | 4,860.00 | 4,960.00 | 4,840.00 | 4,950.00 | 4,851.00 | 1.85% | 1,223,100 |
| Sep 2, 2025 | 4,860.00 | 4,880.00 | 4,810.00 | 4,860.00 | 4,762.80 | - | 7,627,100 |
| Sep 1, 2025 | 4,930.00 | 4,940.00 | 4,710.00 | 4,860.00 | 4,762.80 | -2.80% | 6,464,100 |
| Aug 29, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 4,900.00 | 3.95% | 3,961,700 |
| Aug 28, 2025 | 4,960.00 | 4,960.00 | 4,770.00 | 4,810.00 | 4,713.80 | -1.84% | 1,723,200 |
| Aug 27, 2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,900.00 | 4,802.00 | - | 209,000 |
| Aug 26, 2025 | 4,830.00 | 4,980.00 | 4,830.00 | 4,900.00 | 4,802.00 | 1.45% | 967,800 |
| Aug 25, 2025 | 4,970.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,733.40 | -2.82% | 1,581,100 |
| Aug 22, 2025 | 4,870.00 | 4,990.00 | 4,870.00 | 4,970.00 | 4,870.60 | 2.05% | 839,900 |