Skip to main content
logo
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,000.00
-225.00 (-3.61%)
Nov 21, 2025, 11:09 AM WIB

IDX:CMRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20256,125.006,225.006,100.006,200.00-1.22%654,500
Nov 19, 20256,150.006,225.005,950.006,125.006,125.00-0.81%2,242,500
Nov 18, 20256,400.006,400.006,125.006,175.006,175.00-1.98%2,566,200
Nov 17, 20256,100.006,450.006,000.006,300.006,300.003.28%3,272,200
Nov 14, 20256,225.006,275.006,050.006,100.006,100.00-2.01%1,174,600
Nov 13, 20256,100.006,275.005,925.006,225.006,225.003.32%5,680,400
Nov 12, 20256,050.006,175.005,900.006,025.006,025.000.42%3,554,300
Nov 11, 20255,975.006,075.005,825.006,000.006,000.000.42%2,783,500
Nov 10, 20256,050.006,200.005,825.005,975.005,975.00-1.65%5,043,100
Nov 7, 20255,950.006,150.005,925.006,075.006,075.002.10%3,876,700
Nov 6, 20256,000.006,150.005,875.005,950.005,950.00-0.83%3,990,100
Nov 5, 20255,550.006,125.005,550.006,000.006,000.008.60%10,382,800
Nov 4, 20255,500.005,700.005,400.005,525.005,525.000.45%11,455,600
Nov 3, 20255,700.005,725.005,425.005,500.005,500.00-3.08%4,181,000
Oct 31, 20255,500.005,800.005,350.005,675.005,675.005.09%13,738,500
Oct 30, 20255,350.005,550.005,325.005,400.005,400.002.37%11,461,800
Oct 29, 20255,250.005,375.005,200.005,275.005,275.001.44%2,208,300
Oct 28, 20255,150.005,350.005,150.005,200.005,200.001.46%3,975,100
Oct 27, 20255,150.005,175.005,025.005,125.005,125.00-0.49%1,337,500
Oct 24, 20255,200.005,200.005,000.005,150.005,150.00-2,013,500
Oct 23, 20255,050.005,200.005,050.005,150.005,150.003.00%2,149,300
Oct 22, 20255,000.005,125.004,990.005,000.005,000.00-1,742,100
Oct 21, 20255,025.005,025.004,930.005,000.005,000.00-0.99%3,090,300
Oct 20, 20254,950.005,050.004,900.005,050.005,050.001.00%2,491,500
Oct 17, 20255,075.005,150.004,920.005,000.004,900.00-1.48%3,283,000
Oct 16, 20255,000.005,150.004,810.005,075.004,973.501.50%8,282,400
Oct 15, 20254,600.005,000.004,500.005,000.004,900.009.89%7,089,300
Oct 14, 20254,700.004,720.004,520.004,550.004,459.00-3.19%1,455,700
Oct 13, 20254,650.004,760.004,610.004,700.004,606.001.08%1,568,400
Oct 10, 20254,770.004,770.004,630.004,650.004,557.00-2.52%920,600
Oct 9, 20254,680.004,770.004,640.004,770.004,674.601.92%1,085,300
Oct 8, 20254,730.004,740.004,670.004,680.004,586.40-1.06%436,200
Oct 7, 20254,680.004,740.004,540.004,730.004,635.401.07%1,158,600
Oct 6, 20254,600.004,700.004,580.004,680.004,586.403.31%2,218,300
Oct 3, 20254,480.004,560.004,470.004,530.004,439.401.34%766,000
Oct 2, 20254,480.004,520.004,360.004,470.004,380.60-2,138,000
Oct 1, 20254,600.004,600.004,470.004,470.004,380.60-2.83%1,582,300
Sep 30, 20254,590.004,660.004,560.004,600.004,508.000.22%2,204,100
Sep 29, 20254,600.004,620.004,550.004,590.004,498.20-0.43%1,508,300
Sep 26, 20254,640.004,720.004,420.004,610.004,517.800.22%7,071,900
Sep 25, 20254,800.004,800.004,510.004,600.004,508.00-4.37%2,544,100
Sep 24, 20254,800.004,860.004,750.004,810.004,713.800.21%2,192,800
Sep 23, 20254,830.004,840.004,800.004,800.004,704.00-0.62%557,900
Sep 22, 20254,840.004,900.004,800.004,830.004,733.40-0.21%486,400
Sep 19, 20254,820.004,840.004,720.004,840.004,743.200.41%1,910,400
Sep 18, 20254,810.004,850.004,750.004,820.004,723.600.42%967,400
Sep 17, 20254,840.004,880.004,750.004,800.004,704.00-0.83%1,783,900
Sep 16, 20254,880.004,880.004,780.004,840.004,743.20-518,900
Sep 15, 20254,840.004,850.004,770.004,840.004,743.200.83%872,600
Sep 12, 20254,800.004,800.004,780.004,800.004,704.00-8,417,400