PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 109.00
0.00 (0.00%)
Feb 9, 2026, 4:08 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 7,311,000 |
| Feb 6, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 20,958,400 |
| Feb 5, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 10,037,800 |
| Feb 4, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 20,149,600 |
| Feb 3, 2026 | 105.00 | 110.00 | 103.00 | 110.00 | 110.00 | 4.76% | 51,882,700 |
| Feb 2, 2026 | 109.00 | 111.00 | 103.00 | 105.00 | 105.00 | -3.67% | 45,642,000 |
| Jan 30, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 32,036,700 |
| Jan 29, 2026 | 113.00 | 113.00 | 98.00 | 108.00 | 108.00 | -0.92% | 89,659,100 |
| Jan 28, 2026 | 118.00 | 119.00 | 102.00 | 109.00 | 109.00 | -8.40% | 218,561,300 |
| Jan 27, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 25,603,800 |
| Jan 26, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 21,271,300 |
| Jan 23, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 17,043,700 |
| Jan 22, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 23,222,000 |
| Jan 21, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 38,245,800 |
| Jan 20, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 30,612,300 |
| 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 |