PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 129.00
-6.00 (-4.44%)
Aug 4, 2025, 3:49 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | 8,263,500 |
| Jun 16, 2025 | 154.00 | 154.00 | 146.00 | 149.00 | 149.00 | -3.25% | 12,891,700 |
| Jun 13, 2025 | 157.00 | 157.00 | 151.00 | 154.00 | 154.00 | -1.91% | 22,169,200 |
| Jun 12, 2025 | 158.00 | 164.00 | 154.00 | 157.00 | 157.00 | 0.64% | 47,151,000 |
| Jun 11, 2025 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.96% | 18,991,100 |
| Jun 10, 2025 | 148.00 | 158.00 | 148.00 | 153.00 | 153.00 | 3.38% | 38,842,700 |
| Jun 5, 2025 | 145.00 | 150.00 | 141.00 | 148.00 | 148.00 | 4.23% | 23,601,200 |
| Jun 4, 2025 | 143.00 | 148.00 | 141.00 | 142.00 | 142.00 | -0.70% | 18,510,400 |
| Jun 3, 2025 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 8,041,600 |
| Jun 2, 2025 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 30,731,700 |
| May 28, 2025 | 147.00 | 151.00 | 145.00 | 146.00 | 146.00 | -0.68% | 14,285,000 |
| May 27, 2025 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 0.68% | 7,645,100 |
| May 26, 2025 | 149.00 | 150.00 | 143.00 | 146.00 | 146.00 | -1.35% | 41,822,100 |
| May 23, 2025 | 147.00 | 158.00 | 145.00 | 148.00 | 148.00 | 1.37% | 64,258,400 |
| May 22, 2025 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | -1.35% | 30,373,500 |
| May 21, 2025 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 21,448,000 |
| May 20, 2025 | 156.00 | 158.00 | 147.00 | 149.00 | 149.00 | -4.49% | 52,382,500 |
| May 19, 2025 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | - | 10,072,800 |