Skip to main content
logo
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,300.00
+10.00 (0.23%)
Jun 10, 2026, 4:09 PM WIB

IDX:CMRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20264,010.004,300.004,010.004,300.004,300.000.23%3,781,400
Jun 9, 20264,090.004,290.004,070.004,290.004,290.004.13%4,723,100
Jun 8, 20264,270.004,290.004,050.004,120.004,120.00-3.51%5,585,200
Jun 5, 20264,430.004,540.004,260.004,270.004,270.00-3.61%3,715,700
Jun 4, 20264,560.004,600.004,370.004,430.004,430.00-2.42%1,576,900
Jun 3, 20264,790.004,790.004,530.004,540.004,540.00-5.22%6,929,000
Jun 2, 20264,820.004,820.004,520.004,790.004,790.00-0.83%3,681,600
May 29, 20264,400.004,830.004,400.004,830.004,830.009.77%4,229,300
May 26, 20264,640.004,640.004,310.004,400.004,400.00-1.79%3,147,600
May 25, 20264,510.004,580.004,410.004,480.004,480.00-0.88%1,873,200
May 22, 20264,620.004,620.004,500.004,520.004,520.00-2.16%1,179,700
May 21, 20264,600.004,660.004,580.004,620.004,620.000.43%2,903,500
May 20, 20264,530.004,680.004,530.004,600.004,600.00-2,521,500
May 19, 20264,600.004,650.004,540.004,600.004,600.00-2,543,300
May 18, 20264,700.004,720.004,600.004,600.004,600.00-2.34%4,350,900
May 13, 20264,750.004,770.004,590.004,710.004,710.00-0.63%1,592,100
May 12, 20264,710.004,780.004,650.004,740.004,740.000.64%2,259,000
May 11, 20264,750.004,790.004,640.004,710.004,710.00-1.05%2,243,800
May 8, 20264,940.004,940.004,730.004,760.004,760.00-3.84%945,000
May 7, 20264,870.004,950.004,850.004,950.004,950.001.64%2,882,400
May 6, 20264,720.004,930.004,660.004,870.004,870.003.62%5,351,500
May 5, 20264,470.004,730.004,380.004,700.004,700.005.15%4,214,800
May 4, 20264,310.004,550.004,200.004,470.004,470.005.42%7,080,700
Apr 30, 20264,610.004,610.004,240.004,240.004,240.00-8.23%13,037,200
Apr 29, 20264,600.004,630.004,500.004,620.004,620.001.54%2,751,900
Apr 28, 20264,540.004,550.004,490.004,550.004,550.001.11%3,747,800
Apr 27, 20264,520.004,610.004,490.004,500.004,500.00-4,209,900
Apr 24, 20264,630.004,680.004,490.004,500.004,500.00-2.81%4,188,400
Apr 23, 20264,580.004,680.004,580.004,630.004,630.001.54%4,666,700
Apr 22, 20264,630.004,670.004,530.004,560.004,560.00-1.51%5,201,100
Apr 21, 20264,610.004,700.004,550.004,630.004,630.001.09%3,591,000
Apr 20, 20264,630.004,720.004,540.004,580.004,580.000.66%4,735,600
Apr 17, 20264,570.004,710.004,540.004,650.004,550.002.42%3,978,600
Apr 16, 20264,550.004,570.004,500.004,540.004,442.37-0.22%1,347,000
Apr 15, 20264,530.004,590.004,490.004,550.004,452.150.66%3,648,700
Apr 14, 20264,500.004,550.004,490.004,520.004,422.800.89%3,647,900
Apr 13, 20264,470.004,500.004,400.004,480.004,383.660.22%2,897,100
Apr 10, 20264,470.004,570.004,400.004,470.004,373.870.45%4,314,900
Apr 9, 20264,480.004,480.004,380.004,450.004,354.30-0.67%1,687,900
Apr 8, 20264,530.004,550.004,450.004,480.004,383.662.05%3,351,200
Apr 7, 20264,400.004,440.004,360.004,390.004,295.590.23%476,400
Apr 6, 20264,430.004,430.004,310.004,380.004,285.81-0.90%1,588,300
Apr 2, 20264,570.004,580.004,420.004,420.004,324.95-1.78%1,301,900
Apr 1, 20264,400.004,570.004,340.004,500.004,403.233.69%3,241,700
Mar 31, 20264,350.004,380.004,270.004,340.004,246.670.46%2,222,400
Mar 30, 20264,380.004,390.004,290.004,320.004,227.10-2.48%3,455,000
Mar 27, 20264,350.004,430.004,260.004,430.004,334.731.84%7,855,000
Mar 26, 20264,450.004,450.004,300.004,350.004,256.45-1.81%3,948,600
Mar 25, 20264,550.004,550.004,340.004,430.004,334.73-3.70%7,547,500
Mar 17, 20264,550.004,620.004,510.004,600.004,501.082.00%8,844,100