PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 119.00
+1.00 (0.84%)
Oct 31, 2025, 2:49 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1.71% | 61,809,200 |
| Oct 29, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 0.86% | 50,140,600 |
| Oct 28, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 14,440,200 |
| Oct 27, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 35,571,100 |
| Oct 24, 2025 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 45,276,100 |
| Oct 23, 2025 | 119.00 | 124.00 | 117.00 | 118.00 | 118.00 | - | 96,344,100 |
| Oct 22, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 16,641,500 |
| Oct 21, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 18,249,900 |
| Oct 20, 2025 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 24,640,400 |
| Oct 17, 2025 | 116.00 | 117.00 | 111.00 | 114.00 | 114.00 | -1.72% | 43,203,200 |
| Oct 16, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 15,555,300 |
| Oct 15, 2025 | 116.00 | 119.00 | 114.00 | 118.00 | 118.00 | 1.72% | 32,923,600 |
| Oct 14, 2025 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | -2.52% | 39,938,900 |
| Oct 13, 2025 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 1.71% | 28,060,800 |
| Oct 10, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 12,358,100 |
| Oct 9, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 20,933,900 |
| Oct 8, 2025 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 19,641,800 |
| Oct 7, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 20,078,000 |
| Oct 6, 2025 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 34,625,100 |
| Oct 3, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | - | 37,188,700 |
| Oct 2, 2025 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | - | 51,761,700 |
| Oct 1, 2025 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 39,835,400 |
| Sep 30, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | 115,764,900 |
| Sep 29, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 0.84% | 55,724,100 |
| Sep 26, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 29,899,900 |
| Sep 25, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 91,399,600 |
| Sep 24, 2025 | 126.00 | 127.00 | 121.00 | 121.00 | 121.00 | -3.97% | 98,580,500 |
| Sep 23, 2025 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 40,695,000 |
| Sep 22, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 40,695,000 |
| Sep 19, 2025 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | 0.78% | 50,013,500 |
| Sep 18, 2025 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 35,546,600 |
| Sep 17, 2025 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -1.52% | 67,433,300 |
| Sep 16, 2025 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | -0.75% | 107,727,700 |
| Sep 15, 2025 | 132.00 | 136.00 | 130.00 | 133.00 | 133.00 | 2.31% | 58,380,600 |
| Sep 12, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 25,962,000 |
| Sep 11, 2025 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | -0.76% | 30,676,600 |
| Sep 10, 2025 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | - | 12,359,300 |
| Sep 9, 2025 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | -1.50% | 21,390,600 |
| Sep 8, 2025 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 19,079,100 |
| Sep 4, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 26,964,400 |
| Sep 3, 2025 | 130.00 | 134.00 | 129.00 | 133.00 | 133.00 | 2.31% | 22,243,200 |
| Sep 2, 2025 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | -0.76% | 27,094,200 |
| Sep 1, 2025 | 129.00 | 133.00 | 125.00 | 131.00 | 131.00 | -1.50% | 44,727,200 |
| Aug 29, 2025 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | -1.48% | 85,186,800 |
| Aug 28, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.88% | 30,938,500 |
| 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 |