Skip to main content
logo
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,220.00
-30.00 (-0.71%)
Oct 30, 2026, 4:00 PM WIB

IDX:CMRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20264,280.004,350.004,120.004,220.004,220.00-0.71%1,916,300
Oct 29, 20264,150.004,270.004,150.004,250.004,250.002.41%903,000
Oct 28, 20264,120.004,190.004,080.004,150.004,150.002.22%945,400
Oct 27, 20264,120.004,250.004,060.004,060.004,060.00-1.93%8,459,600
Oct 26, 20264,180.004,180.004,120.004,140.004,140.00-1,146,900
Oct 23, 20264,210.004,320.004,130.004,140.004,140.00-1.66%2,849,400
Oct 22, 20264,250.004,320.004,150.004,210.004,210.00-0.94%2,971,400
Oct 21, 20264,170.004,290.004,110.004,250.004,250.002.41%3,392,100
Oct 20, 20263,960.004,210.003,880.004,150.004,150.004.80%5,324,000
Oct 19, 20264,170.004,240.003,960.003,960.003,960.00-6.82%7,030,100
Oct 16, 20264,470.004,570.003,920.004,250.004,250.00-7.81%10,645,100
Oct 15, 20264,510.004,670.004,500.004,610.004,610.002.22%4,139,600
Oct 14, 20264,550.004,550.004,490.004,510.004,510.000.67%934,800
Oct 13, 20264,500.004,550.004,470.004,480.004,480.00-0.44%1,117,500
Oct 12, 20264,450.004,560.004,450.004,500.004,500.001.35%843,000
Oct 9, 20264,420.004,470.004,390.004,440.004,440.000.23%246,600
Oct 8, 20264,490.004,510.004,390.004,430.004,430.00-0.89%821,600
Oct 7, 20264,420.004,480.004,400.004,470.004,470.001.13%1,748,400
Oct 6, 20264,430.004,480.004,420.004,420.004,420.00-0.23%509,500
Oct 5, 20264,380.004,470.004,380.004,430.004,430.001.14%633,500
Oct 2, 20264,360.004,420.004,340.004,380.004,380.000.92%355,400
Oct 1, 20264,350.004,370.004,330.004,340.004,340.00-0.23%1,593,500
Sep 30, 20264,330.004,410.004,330.004,350.004,350.000.46%4,827,700
Sep 29, 20264,410.004,410.004,300.004,330.004,330.00-0.92%1,981,700
Sep 28, 20264,370.004,370.004,320.004,370.004,370.00-1,144,300
Sep 25, 20264,450.004,500.004,360.004,370.004,370.00-1.80%2,474,600
Sep 24, 20264,550.004,580.004,450.004,450.004,450.00-2.20%957,000
Sep 23, 20264,460.004,600.004,460.004,550.004,550.001.56%4,441,500
Sep 22, 20264,460.004,550.004,460.004,480.004,480.000.45%4,706,500
Sep 21, 20264,510.004,530.004,460.004,460.004,460.00-0.89%1,606,900
Sep 18, 20264,470.004,560.004,450.004,500.004,500.000.67%14,744,400
Sep 17, 20264,480.004,520.004,430.004,470.004,470.00-0.22%1,664,800
Sep 16, 20264,550.004,620.004,480.004,480.004,480.00-1.54%3,467,800
Sep 15, 20264,460.004,580.004,440.004,550.004,550.002.02%3,436,200
Sep 14, 20264,410.004,500.004,400.004,460.004,460.001.13%1,924,400
Sep 11, 20264,440.004,450.004,400.004,410.004,410.00-0.90%2,782,300
Sep 10, 20264,520.004,520.004,420.004,450.004,450.00-1.11%1,666,100
Sep 9, 20264,650.004,650.004,500.004,500.004,500.00-3.23%2,242,700
Sep 8, 20264,590.004,650.004,530.004,650.004,650.001.31%4,270,600
Sep 7, 20264,580.004,620.004,550.004,590.004,590.000.44%2,749,300
Sep 4, 20264,600.004,700.004,550.004,570.004,570.00-3.38%4,148,800
Sep 3, 20264,710.004,840.004,710.004,830.004,730.002.77%3,321,000
Sep 2, 20264,830.004,840.004,690.004,700.004,602.69-2.69%5,545,200
Sep 1, 20264,820.004,840.004,720.004,830.004,730.00-2,452,200
Aug 31, 20264,690.004,830.004,680.004,830.004,730.002.99%8,868,200
Aug 28, 20264,680.004,750.004,680.004,690.004,592.900.43%9,142,000
Aug 27, 20264,660.004,720.004,630.004,670.004,573.310.65%4,797,400
Aug 26, 20264,640.004,780.004,620.004,640.004,543.930.22%2,885,400
Aug 24, 20264,680.004,710.004,600.004,630.004,534.14-1.49%2,878,200
Aug 21, 20264,710.004,710.004,620.004,700.004,602.69-0.21%881,800