PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 138.00
-1.00 (-0.72%)
Aug 28, 2025, 3:49 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 14,970,900 |
| Aug 27, 2025 | 135.00 | 139.00 | 133.00 | 139.00 | 139.00 | 2.96% | 46,006,900 |
| Aug 26, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 36,317,000 |
| Aug 25, 2025 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 46,179,700 |
| Aug 22, 2025 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -1.42% | 27,547,500 |
| Aug 21, 2025 | 139.00 | 141.00 | 136.00 | 141.00 | 141.00 | 2.17% | 35,821,800 |
| Aug 20, 2025 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | - | 38,672,200 |
| Aug 19, 2025 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | -1.43% | 31,574,600 |
| Aug 15, 2025 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | - | 40,156,800 |
| Aug 14, 2025 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | -0.71% | 40,091,800 |
| Aug 13, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 2.17% | 25,288,200 |
| Aug 12, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -1.43% | 16,599,200 |
| Aug 11, 2025 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | -0.71% | 23,370,900 |
| Aug 8, 2025 | 143.00 | 143.00 | 136.00 | 141.00 | 141.00 | - | 44,598,300 |
| Aug 7, 2025 | 134.00 | 144.00 | 133.00 | 141.00 | 141.00 | 6.02% | 73,252,900 |
| Aug 6, 2025 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | -2.92% | 65,682,300 |
| Aug 5, 2025 | 130.00 | 138.00 | 129.00 | 137.00 | 137.00 | 5.38% | 70,275,400 |
| Aug 4, 2025 | 135.00 | 136.00 | 129.00 | 130.00 | 130.00 | -3.70% | 68,675,000 |
| Aug 1, 2025 | 140.00 | 141.00 | 134.00 | 135.00 | 135.00 | -2.88% | 30,898,500 |
| Jul 31, 2025 | 138.00 | 141.00 | 132.00 | 139.00 | 139.00 | - | 110,424,700 |
| Jul 30, 2025 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.80% | 50,768,700 |
| Jul 29, 2025 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | -1.38% | 82,655,300 |
| Jul 28, 2025 | 152.00 | 162.00 | 145.00 | 145.00 | 145.00 | -3.97% | 226,971,600 |
| Jul 25, 2025 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | -0.66% | 56,591,600 |
| Jul 24, 2025 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | 0.66% | 36,680,900 |
| Jul 23, 2025 | 145.00 | 157.00 | 145.00 | 151.00 | 151.00 | 4.14% | 105,384,300 |
| Jul 22, 2025 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 0.69% | 57,044,800 |
| Jul 21, 2025 | 146.00 | 148.00 | 143.00 | 144.00 | 144.00 | -0.69% | 34,483,100 |
| Jul 18, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.68% | 37,148,100 |
| Jul 17, 2025 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | -1.97% | 54,079,000 |
| Jul 16, 2025 | 151.00 | 157.00 | 151.00 | 152.00 | 152.00 | -0.65% | 28,221,600 |
| Jul 15, 2025 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 34,255,600 |
| Jul 14, 2025 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | -3.14% | 40,654,000 |
| Jul 11, 2025 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | - | 48,439,900 |
| Jul 10, 2025 | 154.00 | 162.00 | 154.00 | 159.00 | 159.00 | 3.25% | 103,687,100 |
| Jul 9, 2025 | 157.00 | 161.00 | 153.00 | 154.00 | 154.00 | -1.28% | 105,087,800 |
| Jul 8, 2025 | 152.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1.30% | 24,984,300 |
| Jul 7, 2025 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | - | 8,882,200 |
| Jul 4, 2025 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -2.53% | 14,211,300 |
| Jul 3, 2025 | 156.00 | 161.00 | 154.00 | 158.00 | 158.00 | 1.94% | 22,575,900 |
| Jul 2, 2025 | 158.00 | 163.00 | 151.00 | 155.00 | 155.00 | -1.90% | 34,360,700 |
| Jul 1, 2025 | 159.00 | 161.00 | 156.00 | 158.00 | 158.00 | - | 21,157,600 |
| Jun 30, 2025 | 149.00 | 164.00 | 149.00 | 158.00 | 158.00 | 6.76% | 54,547,700 |
| Jun 26, 2025 | 145.00 | 150.00 | 144.00 | 148.00 | 148.00 | 2.07% | 8,481,000 |
| Jun 25, 2025 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 4,658,100 |
| Jun 24, 2025 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | 2.82% | 6,232,700 |
| Jun 23, 2025 | 145.00 | 147.00 | 141.00 | 142.00 | 142.00 | -4.05% | 9,333,800 |
| Jun 20, 2025 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | - | 7,476,800 |
| Jun 19, 2025 | 151.00 | 151.00 | 144.00 | 148.00 | 148.00 | -1.33% | 24,425,100 |
| Jun 18, 2025 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | - | 14,856,600 |