PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia · Delayed Price · Currency is IDR 5,375.00
+275.00 (5.39%)
At close: Feb 2, 2026
IDX:CMRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5,150.00 | 5,500.00 | 5,125.00 | 5,375.00 | 5,375.00 | 5.39% | 5,753,800 |
| Jan 30, 2026 | 5,050.00 | 5,225.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 7,370,700 |
| Jan 29, 2026 | 5,250.00 | 5,500.00 | 4,920.00 | 5,050.00 | 5,050.00 | -5.61% | 12,332,000 |
| Jan 28, 2026 | 5,200.00 | 5,525.00 | 5,150.00 | 5,350.00 | 5,350.00 | - | 4,814,300 |
| Jan 27, 2026 | 5,475.00 | 5,600.00 | 5,200.00 | 5,350.00 | 5,350.00 | -2.28% | 5,365,000 |
| Jan 26, 2026 | 5,250.00 | 5,575.00 | 5,150.00 | 5,475.00 | 5,475.00 | 4.29% | 4,544,100 |
| Jan 23, 2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.96% | 930,900 |
| Jan 22, 2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.97% | 2,795,400 |
| Jan 21, 2026 | 5,175.00 | 5,200.00 | 5,075.00 | 5,150.00 | 5,150.00 | -0.48% | 852,200 |
| Jan 20, 2026 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 5,175.00 | - | 2,244,100 |
| Jan 19, 2026 | 5,225.00 | 5,275.00 | 5,150.00 | 5,175.00 | 5,175.00 | -0.96% | 1,455,100 |
| Jan 15, 2026 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,225.00 | -2.34% | 989,600 |
| Jan 14, 2026 | 5,350.00 | 5,425.00 | 5,200.00 | 5,350.00 | 5,350.00 | - | 2,271,000 |
| Jan 13, 2026 | 5,300.00 | 5,425.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.94% | 1,364,700 |
| Jan 12, 2026 | 5,375.00 | 5,375.00 | 5,150.00 | 5,300.00 | 5,300.00 | -1.40% | 2,261,500 |
| Jan 9, 2026 | 5,300.00 | 5,375.00 | 5,225.00 | 5,375.00 | 5,375.00 | - | 1,633,700 |
| Jan 8, 2026 | 5,350.00 | 5,450.00 | 5,325.00 | 5,375.00 | 5,375.00 | 0.47% | 368,700 |
| Jan 7, 2026 | 5,550.00 | 5,550.00 | 5,325.00 | 5,350.00 | 5,350.00 | -2.73% | 2,748,300 |
| Jan 6, 2026 | 5,625.00 | 5,625.00 | 5,475.00 | 5,500.00 | 5,500.00 | -2.65% | 1,086,200 |
| Jan 5, 2026 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 5,650.00 | 1.80% | 2,695,500 |
| Jan 2, 2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 2,481,300 |
| Dec 30, 2025 | 5,650.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.89% | 2,763,300 |
| Dec 29, 2025 | 5,675.00 | 5,675.00 | 5,475.00 | 5,600.00 | 5,600.00 | -1.32% | 924,200 |
| Dec 24, 2025 | 5,375.00 | 5,675.00 | 5,350.00 | 5,675.00 | 5,675.00 | 5.58% | 1,544,000 |
| Dec 23, 2025 | 5,550.00 | 5,575.00 | 5,325.00 | 5,375.00 | 5,375.00 | -3.15% | 2,121,500 |
| Dec 22, 2025 | 5,400.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,550.00 | 3.26% | 2,332,900 |
| Dec 19, 2025 | 5,575.00 | 5,600.00 | 5,350.00 | 5,375.00 | 5,375.00 | -3.59% | 3,198,600 |
| Dec 18, 2025 | 5,375.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,575.00 | 3.72% | 5,929,600 |
| Dec 17, 2025 | 5,525.00 | 5,575.00 | 5,375.00 | 5,375.00 | 5,375.00 | -2.27% | 4,448,900 |
| Dec 16, 2025 | 5,575.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,500.00 | -2.65% | 5,461,700 |
| Dec 15, 2025 | 5,625.00 | 5,725.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.89% | 1,625,300 |
| Dec 12, 2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.75% | 3,857,800 |
| Dec 11, 2025 | 5,825.00 | 5,825.00 | 5,600.00 | 5,700.00 | 5,700.00 | -2.15% | 2,074,100 |
| Dec 10, 2025 | 5,825.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | 0.43% | 2,473,700 |
| Dec 9, 2025 | 5,900.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.85% | 1,968,500 |
| Dec 8, 2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,850.00 | 2.18% | 1,086,700 |
| Dec 5, 2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,725.00 | -1.29% | 848,200 |
| Dec 4, 2025 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,800.00 | -1.28% | 1,927,400 |
| Dec 3, 2025 | 5,850.00 | 5,950.00 | 5,800.00 | 5,875.00 | 5,875.00 | 3.07% | 1,902,900 |
| Dec 2, 2025 | 5,675.00 | 5,825.00 | 5,675.00 | 5,700.00 | 5,700.00 | 0.88% | 2,046,900 |
| Dec 1, 2025 | 6,000.00 | 6,100.00 | 5,650.00 | 5,650.00 | 5,650.00 | -8.87% | 2,658,200 |
| Nov 28, 2025 | 5,875.00 | 6,200.00 | 5,750.00 | 6,200.00 | 6,200.00 | 5.53% | 2,594,800 |
| Nov 27, 2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,875.00 | -0.42% | 1,170,500 |
| Nov 26, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.84% | 2,147,100 |
| Nov 25, 2025 | 6,000.00 | 6,000.00 | 5,825.00 | 5,950.00 | 5,950.00 | -0.83% | 3,359,200 |
| Nov 24, 2025 | 5,900.00 | 6,025.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1.69% | 2,316,800 |
| Nov 21, 2025 | 6,225.00 | 6,225.00 | 5,875.00 | 5,900.00 | 5,900.00 | -5.22% | 3,773,800 |
| Nov 20, 2025 | 6,125.00 | 6,250.00 | 6,100.00 | 6,225.00 | 6,225.00 | 1.63% | 2,363,400 |
| Nov 19, 2025 | 6,150.00 | 6,225.00 | 5,950.00 | 6,125.00 | 6,125.00 | -0.81% | 2,242,500 |
| Nov 18, 2025 | 6,400.00 | 6,400.00 | 6,125.00 | 6,175.00 | 6,175.00 | -1.98% | 2,566,200 |