Skip to main content
logo
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,620.00
-20.00 (-0.43%)
Jul 21, 2026, 4:13 PM WIB

IDX:CMRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20264,640.004,700.004,580.004,620.004,620.00-0.43%1,218,200
Jul 20, 20264,510.004,670.004,460.004,640.004,640.003.34%1,951,700
Jul 17, 20264,620.004,620.004,470.004,490.004,490.00-1.75%2,054,700
Jul 16, 20264,650.004,650.004,510.004,570.004,570.00-1.72%742,200
Jul 15, 20264,650.004,750.004,620.004,650.004,650.00-817,100
Jul 14, 20264,500.004,720.004,500.004,650.004,650.000.43%1,863,700
Jul 13, 20264,700.004,700.004,600.004,630.004,630.00-1.49%531,600
Jul 10, 20264,690.004,700.004,630.004,700.004,700.000.21%788,400
Jul 9, 20264,750.004,750.004,670.004,690.004,690.00-1.26%1,879,300
Jul 8, 20264,610.004,760.004,450.004,750.004,750.003.04%2,731,300
Jul 7, 20264,320.004,610.004,320.004,610.004,610.006.71%1,883,600
Jul 6, 20264,350.004,400.004,280.004,320.004,320.00-0.92%6,236,900
Jul 3, 20264,320.004,400.004,320.004,360.004,360.000.93%2,192,100
Jul 2, 20264,400.004,400.004,270.004,320.004,320.00-2.04%1,295,300
Jul 1, 20264,460.004,500.004,390.004,410.004,410.00-0.90%302,700
Jun 30, 20264,430.004,550.004,330.004,450.004,450.000.45%2,035,800
Jun 29, 20264,470.004,470.004,310.004,430.004,430.00-0.67%753,400
Jun 26, 20264,490.004,550.004,460.004,460.004,460.00-0.67%996,400
Jun 25, 20264,350.004,590.004,330.004,490.004,490.003.22%2,580,300
Jun 24, 20264,500.004,570.004,350.004,350.004,350.00-3.33%536,200
Jun 23, 20264,320.004,500.004,290.004,500.004,500.004.17%739,200
Jun 22, 20264,460.004,460.004,240.004,320.004,320.00-3.14%978,600
Jun 19, 20264,200.004,460.004,200.004,460.004,460.006.19%1,965,600
Jun 18, 20264,340.004,340.004,170.004,200.004,200.00-2.78%1,334,400
Jun 17, 20264,490.004,520.004,320.004,320.004,320.00-0.92%2,844,200
Jun 15, 20264,400.004,440.004,310.004,360.004,360.00-0.91%2,993,800
Jun 12, 20264,180.004,400.004,160.004,400.004,400.005.77%3,542,800
Jun 11, 20264,300.004,320.004,150.004,160.004,160.00-3.26%2,384,900
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