PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia · Delayed Price · Currency is IDR 4,620.00
+70.00 (1.54%)
Apr 29, 2026, 4:10 PM WIB
IDX:CMRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 4,620.00 | 1.54% | 2,751,900 |
| Apr 28, 2026 | 4,540.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 1.11% | 3,747,800 |
| Apr 27, 2026 | 4,520.00 | 4,610.00 | 4,490.00 | 4,500.00 | 4,500.00 | - | 4,209,900 |
| Apr 24, 2026 | 4,630.00 | 4,680.00 | 4,490.00 | 4,500.00 | 4,500.00 | -2.81% | 4,188,400 |
| Apr 23, 2026 | 4,580.00 | 4,680.00 | 4,580.00 | 4,630.00 | 4,630.00 | 1.54% | 4,666,700 |
| Apr 22, 2026 | 4,630.00 | 4,670.00 | 4,530.00 | 4,560.00 | 4,560.00 | -1.51% | 5,201,100 |
| Apr 21, 2026 | 4,610.00 | 4,700.00 | 4,550.00 | 4,630.00 | 4,630.00 | 1.09% | 3,591,000 |
| Apr 20, 2026 | 4,630.00 | 4,720.00 | 4,540.00 | 4,580.00 | 4,580.00 | -1.51% | 4,735,600 |
| Apr 17, 2026 | 4,570.00 | 4,710.00 | 4,540.00 | 4,650.00 | 4,550.00 | 2.42% | 3,978,600 |
| Apr 16, 2026 | 4,550.00 | 4,570.00 | 4,500.00 | 4,540.00 | 4,442.37 | -0.22% | 1,347,000 |
| Apr 15, 2026 | 4,530.00 | 4,590.00 | 4,490.00 | 4,550.00 | 4,452.15 | 0.66% | 3,648,700 |
| Apr 14, 2026 | 4,500.00 | 4,550.00 | 4,490.00 | 4,520.00 | 4,422.80 | 0.89% | 3,647,900 |
| Apr 13, 2026 | 4,470.00 | 4,500.00 | 4,400.00 | 4,480.00 | 4,383.66 | 0.22% | 2,897,100 |
| Apr 10, 2026 | 4,470.00 | 4,570.00 | 4,400.00 | 4,470.00 | 4,373.87 | 0.45% | 4,314,900 |
| Apr 9, 2026 | 4,480.00 | 4,480.00 | 4,380.00 | 4,450.00 | 4,354.30 | -0.67% | 1,687,900 |
| Apr 8, 2026 | 4,530.00 | 4,550.00 | 4,450.00 | 4,480.00 | 4,383.66 | 2.05% | 3,351,200 |
| Apr 7, 2026 | 4,400.00 | 4,440.00 | 4,360.00 | 4,390.00 | 4,295.59 | 0.23% | 476,400 |
| Apr 6, 2026 | 4,430.00 | 4,430.00 | 4,310.00 | 4,380.00 | 4,285.81 | -0.90% | 1,588,300 |
| Apr 2, 2026 | 4,570.00 | 4,580.00 | 4,420.00 | 4,420.00 | 4,324.95 | -1.78% | 1,301,900 |
| Apr 1, 2026 | 4,400.00 | 4,570.00 | 4,340.00 | 4,500.00 | 4,403.23 | 3.69% | 3,241,700 |
| Mar 31, 2026 | 4,350.00 | 4,380.00 | 4,270.00 | 4,340.00 | 4,246.67 | 0.46% | 2,222,400 |
| Mar 30, 2026 | 4,380.00 | 4,390.00 | 4,290.00 | 4,320.00 | 4,227.10 | -2.48% | 3,455,000 |
| Mar 27, 2026 | 4,350.00 | 4,430.00 | 4,260.00 | 4,430.00 | 4,334.73 | 1.84% | 7,855,000 |
| Mar 26, 2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,350.00 | 4,256.45 | -1.81% | 3,948,600 |
| Mar 25, 2026 | 4,550.00 | 4,550.00 | 4,340.00 | 4,430.00 | 4,334.73 | -3.70% | 7,547,500 |
| Mar 17, 2026 | 4,550.00 | 4,620.00 | 4,510.00 | 4,600.00 | 4,501.08 | 2.00% | 8,844,100 |
| Mar 16, 2026 | 4,430.00 | 4,570.00 | 4,300.00 | 4,510.00 | 4,413.01 | 1.81% | 4,104,800 |
| Mar 13, 2026 | 4,550.00 | 4,550.00 | 4,430.00 | 4,430.00 | 4,334.73 | -2.85% | 2,157,000 |
| Mar 12, 2026 | 4,530.00 | 4,610.00 | 4,430.00 | 4,560.00 | 4,461.94 | 0.22% | 3,905,700 |
| Mar 11, 2026 | 4,540.00 | 4,560.00 | 4,420.00 | 4,550.00 | 4,452.15 | 0.44% | 8,809,900 |
| Mar 10, 2026 | 4,490.00 | 4,590.00 | 4,420.00 | 4,530.00 | 4,432.58 | 1.34% | 6,711,000 |
| Mar 9, 2026 | 4,600.00 | 4,700.00 | 4,410.00 | 4,470.00 | 4,373.87 | -5.30% | 6,269,300 |
| Mar 6, 2026 | 4,820.00 | 4,840.00 | 4,650.00 | 4,720.00 | 4,618.49 | -1.87% | 5,885,800 |
| Mar 5, 2026 | 4,700.00 | 4,900.00 | 4,540.00 | 4,810.00 | 4,706.56 | 2.56% | 5,947,500 |
| Mar 4, 2026 | 4,830.00 | 4,930.00 | 4,500.00 | 4,690.00 | 4,589.14 | -2.90% | 10,061,200 |
| Mar 3, 2026 | 5,125.00 | 5,175.00 | 4,810.00 | 4,830.00 | 4,726.13 | -5.29% | 9,880,800 |
| Mar 2, 2026 | 5,150.00 | 5,200.00 | 4,990.00 | 5,100.00 | 4,990.32 | -1.45% | 9,747,000 |
| Feb 27, 2026 | 5,150.00 | 5,275.00 | 5,150.00 | 5,175.00 | 5,063.71 | 0.49% | 4,891,100 |
| Feb 26, 2026 | 5,300.00 | 5,300.00 | 5,075.00 | 5,150.00 | 5,039.25 | -2.83% | 4,650,200 |
| Feb 25, 2026 | 5,200.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,186.02 | 1.92% | 3,186,800 |
| Feb 24, 2026 | 5,275.00 | 5,325.00 | 5,200.00 | 5,200.00 | 5,088.17 | -1.89% | 2,199,700 |
| Feb 23, 2026 | 5,325.00 | 5,350.00 | 5,275.00 | 5,300.00 | 5,186.02 | -0.47% | 1,048,300 |
| Feb 20, 2026 | 5,350.00 | 5,400.00 | 5,325.00 | 5,325.00 | 5,210.48 | -0.47% | 1,303,500 |
| Feb 19, 2026 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 5,234.95 | -0.93% | 2,325,100 |
| Feb 18, 2026 | 5,425.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,283.87 | - | 3,242,900 |
| Feb 13, 2026 | 5,250.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,283.87 | - | 4,292,700 |
| Feb 12, 2026 | 5,425.00 | 5,500.00 | 5,225.00 | 5,400.00 | 5,283.87 | -0.46% | 5,730,600 |
| Feb 11, 2026 | 5,750.00 | 5,750.00 | 5,425.00 | 5,425.00 | 5,308.33 | -5.65% | 9,362,000 |
| Feb 10, 2026 | 5,825.00 | 5,825.00 | 5,650.00 | 5,750.00 | 5,626.34 | -1.29% | 1,792,200 |
| Feb 9, 2026 | 5,650.00 | 5,850.00 | 5,600.00 | 5,825.00 | 5,699.73 | 4.02% | 1,460,500 |