PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 121.00
-1.00 (-0.82%)
At close: Dec 5, 2025
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 115.00 | 0.84% | 30,183,900 |
| Oct 31, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 114.04 | - | 29,151,000 |
| Oct 30, 2025 | 118.00 | 121.00 | 117.00 | 119.00 | 114.04 | 1.71% | 70,331,900 |
| Oct 29, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 112.13 | 0.86% | 50,140,600 |
| Oct 28, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 111.17 | 1.75% | 14,440,200 |
| Oct 27, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 109.25 | -1.72% | 35,571,100 |
| Oct 24, 2025 | 118.00 | 119.00 | 115.00 | 116.00 | 111.17 | -1.69% | 45,276,100 |
| Oct 23, 2025 | 119.00 | 124.00 | 117.00 | 118.00 | 113.08 | - | 96,344,100 |
| Oct 22, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 113.08 | - | 16,641,500 |
| Oct 21, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 113.08 | 0.85% | 18,249,900 |
| Oct 20, 2025 | 115.00 | 118.00 | 114.00 | 117.00 | 112.13 | 2.63% | 24,640,400 |
| Oct 17, 2025 | 116.00 | 117.00 | 111.00 | 114.00 | 109.25 | -1.72% | 43,203,200 |
| Oct 16, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 111.17 | -1.69% | 15,555,300 |
| Oct 15, 2025 | 116.00 | 119.00 | 114.00 | 118.00 | 113.08 | 1.72% | 32,923,600 |
| Oct 14, 2025 | 119.00 | 119.00 | 114.00 | 116.00 | 111.17 | -2.52% | 39,938,900 |
| Oct 13, 2025 | 116.00 | 120.00 | 115.00 | 119.00 | 114.04 | 1.71% | 28,060,800 |
| Oct 10, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 112.13 | -0.85% | 12,358,100 |
| Oct 9, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 113.08 | - | 20,933,900 |
| Oct 8, 2025 | 118.00 | 119.00 | 116.00 | 118.00 | 113.08 | - | 19,641,800 |
| Oct 7, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 113.08 | -0.84% | 20,078,000 |
| Oct 6, 2025 | 119.00 | 120.00 | 116.00 | 119.00 | 114.04 | - | 34,625,100 |
| Oct 3, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 114.04 | - | 37,188,700 |
| Oct 2, 2025 | 120.00 | 123.00 | 119.00 | 119.00 | 114.04 | - | 51,761,700 |
| Oct 1, 2025 | 119.00 | 121.00 | 117.00 | 119.00 | 114.04 | - | 39,835,400 |
| Sep 30, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 114.04 | -0.83% | 115,764,900 |
| Sep 29, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 115.00 | 0.84% | 55,724,100 |