PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia · Delayed Price · Currency is IDR 4,710.00
-120.00 (-2.48%)
Sep 2, 2026, 11:59 AM WIB
IDX:CMRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,820.00 | 4,830.00 | 4,720.00 | 4,830.00 | - | - | 2,244,900 |
| Aug 31, 2026 | 4,690.00 | 4,830.00 | 4,680.00 | 4,830.00 | 4,830.00 | 2.99% | 8,868,200 |
| Aug 28, 2026 | 4,680.00 | 4,750.00 | 4,680.00 | 4,690.00 | 4,690.00 | 0.43% | 9,142,000 |
| Aug 27, 2026 | 4,660.00 | 4,720.00 | 4,630.00 | 4,670.00 | 4,670.00 | 0.65% | 4,785,500 |
| Aug 26, 2026 | 4,640.00 | 4,780.00 | 4,620.00 | 4,640.00 | 4,640.00 | 0.22% | 2,885,400 |
| Aug 24, 2026 | 4,680.00 | 4,710.00 | 4,600.00 | 4,630.00 | 4,630.00 | -1.49% | 2,878,200 |
| Aug 21, 2026 | 4,710.00 | 4,710.00 | 4,620.00 | 4,700.00 | 4,700.00 | -0.21% | 881,800 |
| Aug 20, 2026 | 4,620.00 | 4,710.00 | 4,600.00 | 4,710.00 | 4,710.00 | 2.17% | 1,870,300 |
| Aug 19, 2026 | 4,690.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.71% | 1,952,900 |
| Aug 18, 2026 | 4,650.00 | 4,750.00 | 4,630.00 | 4,690.00 | 4,690.00 | 0.86% | 1,278,900 |
| Aug 14, 2026 | 4,660.00 | 4,670.00 | 4,590.00 | 4,650.00 | 4,650.00 | -0.21% | 2,582,900 |
| Aug 13, 2026 | 4,650.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,660.00 | 0.65% | 3,048,800 |
| Aug 12, 2026 | 4,600.00 | 4,660.00 | 4,580.00 | 4,630.00 | 4,630.00 | 1.31% | 785,300 |
| Aug 11, 2026 | 4,620.00 | 4,630.00 | 4,520.00 | 4,570.00 | 4,570.00 | -0.87% | 1,185,400 |
| Aug 10, 2026 | 4,740.00 | 4,740.00 | 4,610.00 | 4,610.00 | 4,610.00 | -2.95% | 991,100 |
| Aug 7, 2026 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | 1.93% | 905,300 |
| Aug 6, 2026 | 4,750.00 | 4,810.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.89% | 2,044,600 |
| Aug 5, 2026 | 4,630.00 | 4,800.00 | 4,600.00 | 4,750.00 | 4,750.00 | 3.49% | 4,031,100 |
| Aug 4, 2026 | 4,590.00 | 4,640.00 | 4,550.00 | 4,590.00 | 4,590.00 | - | 2,529,500 |
| Aug 3, 2026 | 4,600.00 | 4,630.00 | 4,550.00 | 4,590.00 | 4,590.00 | -0.22% | 1,556,500 |
| Jul 31, 2026 | 4,680.00 | 4,690.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.92% | 2,887,000 |
| Jul 30, 2026 | 4,680.00 | 4,720.00 | 4,660.00 | 4,690.00 | 4,690.00 | 0.21% | 227,600 |
| Jul 29, 2026 | 4,670.00 | 4,730.00 | 4,650.00 | 4,680.00 | 4,680.00 | 0.65% | 1,047,900 |
| Jul 28, 2026 | 4,750.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.90% | 1,023,200 |
| Jul 27, 2026 | 4,580.00 | 4,760.00 | 4,580.00 | 4,740.00 | 4,740.00 | 3.49% | 1,680,800 |
| Jul 24, 2026 | 4,580.00 | 4,640.00 | 4,530.00 | 4,580.00 | 4,580.00 | - | 2,284,600 |
| Jul 23, 2026 | 4,620.00 | 4,660.00 | 4,570.00 | 4,580.00 | 4,580.00 | -0.65% | 1,523,800 |
| Jul 22, 2026 | 4,620.00 | 4,670.00 | 4,590.00 | 4,610.00 | 4,610.00 | -0.22% | 1,692,000 |
| Jul 21, 2026 | 4,640.00 | 4,700.00 | 4,580.00 | 4,620.00 | 4,620.00 | -0.43% | 1,218,200 |
| Jul 20, 2026 | 4,510.00 | 4,670.00 | 4,460.00 | 4,640.00 | 4,640.00 | 3.34% | 1,951,700 |
| Jul 17, 2026 | 4,620.00 | 4,620.00 | 4,470.00 | 4,490.00 | 4,490.00 | -1.75% | 2,054,700 |
| Jul 16, 2026 | 4,650.00 | 4,650.00 | 4,510.00 | 4,570.00 | 4,570.00 | -1.72% | 742,200 |
| Jul 15, 2026 | 4,650.00 | 4,750.00 | 4,620.00 | 4,650.00 | 4,650.00 | - | 817,100 |
| Jul 14, 2026 | 4,500.00 | 4,720.00 | 4,500.00 | 4,650.00 | 4,650.00 | 0.43% | 1,863,700 |
| Jul 13, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,630.00 | 4,630.00 | -1.49% | 531,600 |
| Jul 10, 2026 | 4,690.00 | 4,700.00 | 4,630.00 | 4,700.00 | 4,700.00 | 0.21% | 788,400 |
| Jul 9, 2026 | 4,750.00 | 4,750.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.26% | 1,879,300 |
| Jul 8, 2026 | 4,610.00 | 4,760.00 | 4,450.00 | 4,750.00 | 4,750.00 | 3.04% | 2,731,300 |
| Jul 7, 2026 | 4,320.00 | 4,610.00 | 4,320.00 | 4,610.00 | 4,610.00 | 6.71% | 1,883,600 |
| Jul 6, 2026 | 4,350.00 | 4,400.00 | 4,280.00 | 4,320.00 | 4,320.00 | -0.92% | 6,236,900 |
| Jul 3, 2026 | 4,320.00 | 4,400.00 | 4,320.00 | 4,360.00 | 4,360.00 | 0.93% | 2,192,100 |
| Jul 2, 2026 | 4,400.00 | 4,400.00 | 4,270.00 | 4,320.00 | 4,320.00 | -2.04% | 1,295,300 |
| Jul 1, 2026 | 4,460.00 | 4,500.00 | 4,390.00 | 4,410.00 | 4,410.00 | -0.90% | 302,700 |
| Jun 30, 2026 | 4,430.00 | 4,550.00 | 4,330.00 | 4,450.00 | 4,450.00 | 0.45% | 2,035,800 |
| Jun 29, 2026 | 4,470.00 | 4,470.00 | 4,310.00 | 4,430.00 | 4,430.00 | -0.67% | 753,400 |
| Jun 26, 2026 | 4,490.00 | 4,550.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.67% | 996,400 |
| Jun 25, 2026 | 4,350.00 | 4,590.00 | 4,330.00 | 4,490.00 | 4,490.00 | 3.22% | 2,580,300 |
| Jun 24, 2026 | 4,500.00 | 4,570.00 | 4,350.00 | 4,350.00 | 4,350.00 | -3.33% | 536,200 |
| Jun 23, 2026 | 4,320.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,500.00 | 4.17% | 739,200 |
| Jun 22, 2026 | 4,460.00 | 4,460.00 | 4,240.00 | 4,320.00 | 4,320.00 | -3.14% | 978,600 |