PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 124.00
+1.00 (0.81%)
Jan 20, 2026, 11:10 AM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 31,238,300 |
| Jan 15, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 19,790,900 |
| Jan 14, 2026 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 2.50% | 39,666,800 |
| Jan 13, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 27,547,000 |
| Jan 12, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 49,099,100 |
| Jan 9, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 31,920,100 |
| Jan 8, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 33,101,800 |
| Jan 7, 2026 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | -4.03% | 119,278,600 |
| Jan 6, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -3.13% | 75,010,900 |
| Jan 5, 2026 | 121.00 | 129.00 | 119.00 | 128.00 | 128.00 | 5.79% | 208,453,200 |
| Jan 2, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 37,077,100 |
| Dec 30, 2025 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 25,962,300 |
| Dec 29, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 21,553,700 |
| Dec 24, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 38,346,100 |
| Dec 23, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 23,706,000 |
| Dec 22, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 15,247,200 |
| Dec 19, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 19,574,200 |
| Dec 18, 2025 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -1.64% | 38,241,900 |
| Dec 17, 2025 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 2.52% | 54,788,300 |
| Dec 16, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 18,206,400 |
| Dec 15, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1.72% | 31,373,200 |
| Dec 12, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | -1.69% | 29,578,000 |
| Dec 11, 2025 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 33,401,600 |
| Dec 10, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 27,320,400 |
| Dec 9, 2025 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 50,997,200 |
| Dec 8, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 27,361,900 |
| Dec 5, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 29,744,500 |
| Dec 4, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 29,417,400 |
| Dec 3, 2025 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 72,045,500 |
| Dec 2, 2025 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | - | 121,424,000 |
| Dec 1, 2025 | 119.00 | 131.00 | 119.00 | 124.00 | 124.00 | 5.98% | 334,840,100 |
| Nov 28, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 26,749,500 |
| Nov 27, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 50,879,800 |
| Nov 26, 2025 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 37,579,000 |
| Nov 25, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 17,089,900 |
| Nov 24, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 25,629,400 |
| Nov 21, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 25,145,500 |
| Nov 20, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 14,319,600 |
| Nov 19, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 8,953,700 |
| Nov 18, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 11,632,700 |
| Nov 17, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 21,883,800 |
| Nov 14, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 16,576,500 |
| Nov 13, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 16,789,800 |
| Nov 12, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 19,660,600 |
| Nov 11, 2025 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 32,658,500 |
| Nov 10, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 18,794,800 |
| Nov 7, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | -3.33% | 42,059,700 |
| Nov 6, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 115.00 | 0.84% | 81,045,700 |
| Nov 5, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 114.04 | - | 23,206,900 |
| Nov 4, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 114.04 | -0.83% | 38,200,400 |