PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 120.00
+1.00 (0.84%)
Sep 29, 2025, 4:09 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |