PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia · Delayed Price · Currency is IDR 4,480.00
+20.00 (0.45%)
Sep 22, 2026, 3:30 PM WIB
IDX:CMRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,460.00 | 4,550.00 | 4,460.00 | 4,500.00 | - | 0.90% | 3,738,300 |
| Sep 21, 2026 | 4,510.00 | 4,530.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.89% | 1,606,900 |
| Sep 18, 2026 | 4,470.00 | 4,560.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.67% | 14,744,400 |
| Sep 17, 2026 | 4,480.00 | 4,520.00 | 4,430.00 | 4,470.00 | 4,470.00 | -0.22% | 1,664,800 |
| Sep 16, 2026 | 4,550.00 | 4,620.00 | 4,480.00 | 4,480.00 | 4,480.00 | -1.54% | 3,467,800 |
| Sep 15, 2026 | 4,460.00 | 4,580.00 | 4,440.00 | 4,550.00 | 4,550.00 | 2.02% | 3,436,200 |
| Sep 14, 2026 | 4,410.00 | 4,500.00 | 4,400.00 | 4,460.00 | 4,460.00 | 1.13% | 1,924,400 |
| Sep 11, 2026 | 4,440.00 | 4,450.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.90% | 2,782,300 |
| Sep 10, 2026 | 4,520.00 | 4,520.00 | 4,420.00 | 4,450.00 | 4,450.00 | -1.11% | 1,666,100 |
| Sep 9, 2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.23% | 2,242,700 |
| Sep 8, 2026 | 4,590.00 | 4,650.00 | 4,530.00 | 4,650.00 | 4,650.00 | 1.31% | 4,270,600 |
| Sep 7, 2026 | 4,580.00 | 4,620.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.44% | 2,749,300 |
| Sep 4, 2026 | 4,600.00 | 4,700.00 | 4,550.00 | 4,570.00 | 4,570.00 | -3.38% | 4,148,800 |
| Sep 3, 2026 | 4,710.00 | 4,840.00 | 4,710.00 | 4,830.00 | 4,730.00 | 2.77% | 3,321,000 |
| Sep 2, 2026 | 4,830.00 | 4,840.00 | 4,690.00 | 4,700.00 | 4,602.69 | -2.69% | 5,545,200 |
| Sep 1, 2026 | 4,820.00 | 4,840.00 | 4,720.00 | 4,830.00 | 4,730.00 | - | 2,452,200 |
| Aug 31, 2026 | 4,690.00 | 4,830.00 | 4,680.00 | 4,830.00 | 4,730.00 | 2.99% | 8,868,200 |
| Aug 28, 2026 | 4,680.00 | 4,750.00 | 4,680.00 | 4,690.00 | 4,592.90 | 0.43% | 9,142,000 |
| Aug 27, 2026 | 4,660.00 | 4,720.00 | 4,630.00 | 4,670.00 | 4,573.31 | 0.65% | 4,797,400 |
| Aug 26, 2026 | 4,640.00 | 4,780.00 | 4,620.00 | 4,640.00 | 4,543.93 | 0.22% | 2,885,400 |
| Aug 24, 2026 | 4,680.00 | 4,710.00 | 4,600.00 | 4,630.00 | 4,534.14 | -1.49% | 2,878,200 |
| Aug 21, 2026 | 4,710.00 | 4,710.00 | 4,620.00 | 4,700.00 | 4,602.69 | -0.21% | 881,800 |
| Aug 20, 2026 | 4,620.00 | 4,710.00 | 4,600.00 | 4,710.00 | 4,612.48 | 2.17% | 1,870,300 |
| Aug 19, 2026 | 4,690.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,514.55 | -1.71% | 1,952,900 |
| Aug 18, 2026 | 4,650.00 | 4,750.00 | 4,630.00 | 4,690.00 | 4,592.90 | 0.86% | 1,278,900 |
| Aug 14, 2026 | 4,660.00 | 4,670.00 | 4,590.00 | 4,650.00 | 4,553.73 | -0.21% | 2,582,900 |
| Aug 13, 2026 | 4,650.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,563.52 | 0.65% | 3,048,800 |
| Aug 12, 2026 | 4,600.00 | 4,660.00 | 4,580.00 | 4,630.00 | 4,534.14 | 1.31% | 785,300 |
| Aug 11, 2026 | 4,620.00 | 4,630.00 | 4,520.00 | 4,570.00 | 4,475.38 | -0.87% | 1,185,400 |
| Aug 10, 2026 | 4,740.00 | 4,740.00 | 4,610.00 | 4,610.00 | 4,514.55 | -2.95% | 991,100 |
| Aug 7, 2026 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,651.66 | 1.93% | 905,300 |
| Aug 6, 2026 | 4,750.00 | 4,810.00 | 4,660.00 | 4,660.00 | 4,563.52 | -1.89% | 2,044,600 |
| Aug 5, 2026 | 4,630.00 | 4,800.00 | 4,600.00 | 4,750.00 | 4,651.66 | 3.49% | 4,031,100 |
| Aug 4, 2026 | 4,590.00 | 4,640.00 | 4,550.00 | 4,590.00 | 4,494.97 | - | 2,529,500 |
| Aug 3, 2026 | 4,600.00 | 4,630.00 | 4,550.00 | 4,590.00 | 4,494.97 | -0.22% | 1,556,500 |
| Jul 31, 2026 | 4,680.00 | 4,690.00 | 4,600.00 | 4,600.00 | 4,504.76 | -1.92% | 2,887,000 |
| Jul 30, 2026 | 4,680.00 | 4,720.00 | 4,660.00 | 4,690.00 | 4,592.90 | 0.21% | 227,600 |
| Jul 29, 2026 | 4,670.00 | 4,730.00 | 4,650.00 | 4,680.00 | 4,583.11 | 0.65% | 1,047,900 |
| Jul 28, 2026 | 4,750.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,553.73 | -1.90% | 1,023,200 |
| Jul 27, 2026 | 4,580.00 | 4,760.00 | 4,580.00 | 4,740.00 | 4,641.86 | 3.49% | 1,680,800 |
| Jul 24, 2026 | 4,580.00 | 4,640.00 | 4,530.00 | 4,580.00 | 4,485.18 | - | 2,284,600 |
| Jul 23, 2026 | 4,620.00 | 4,660.00 | 4,570.00 | 4,580.00 | 4,485.18 | -0.65% | 1,523,800 |
| Jul 22, 2026 | 4,620.00 | 4,670.00 | 4,590.00 | 4,610.00 | 4,514.55 | -0.22% | 1,692,000 |
| Jul 21, 2026 | 4,640.00 | 4,700.00 | 4,580.00 | 4,620.00 | 4,524.35 | -0.43% | 1,218,200 |
| Jul 20, 2026 | 4,510.00 | 4,670.00 | 4,460.00 | 4,640.00 | 4,543.93 | 3.34% | 1,951,700 |
| Jul 17, 2026 | 4,620.00 | 4,620.00 | 4,470.00 | 4,490.00 | 4,397.04 | -1.75% | 2,054,700 |
| Jul 16, 2026 | 4,650.00 | 4,650.00 | 4,510.00 | 4,570.00 | 4,475.38 | -1.72% | 742,200 |
| Jul 15, 2026 | 4,650.00 | 4,750.00 | 4,620.00 | 4,650.00 | 4,553.73 | - | 817,100 |
| Jul 14, 2026 | 4,500.00 | 4,720.00 | 4,500.00 | 4,650.00 | 4,553.73 | 0.43% | 1,863,700 |
| Jul 13, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,630.00 | 4,534.14 | -1.49% | 531,600 |