PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 74.00
+2.00 (2.78%)
Oct 30, 2026, 4:14 PM WIB
IDX:CNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.00 | 77.00 | 72.00 | 74.00 | 74.00 | 2.78% | 145,356,500 |
| Oct 29, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | - | 74,583,900 |
| Oct 28, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 61,743,500 |
| Oct 27, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 45,563,500 |
| Oct 26, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 76,999,300 |
| Oct 23, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 58,270,700 |
| Oct 22, 2026 | 74.00 | 78.00 | 72.00 | 75.00 | 75.00 | 1.35% | 102,562,600 |
| Oct 21, 2026 | 77.00 | 79.00 | 74.00 | 74.00 | 74.00 | -3.90% | 52,923,700 |
| Oct 20, 2026 | 72.00 | 78.00 | 72.00 | 77.00 | 77.00 | 11.59% | 82,398,500 |
| Oct 19, 2026 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -6.76% | 86,366,000 |
| Oct 16, 2026 | 80.00 | 84.00 | 73.00 | 74.00 | 74.00 | -12.94% | 107,288,800 |
| Oct 15, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 20,939,300 |
| Oct 14, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 29,335,000 |
| Oct 13, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 19,635,500 |
| Oct 12, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -3.37% | 15,482,000 |
| Oct 9, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 14,901,300 |
| Oct 8, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 8,504,100 |
| Oct 7, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 7,675,600 |
| Oct 6, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 9,354,500 |
| Oct 5, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 9,280,800 |
| Oct 2, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 21,949,600 |
| Oct 1, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 1.12% | 19,209,700 |
| Sep 30, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 4,243,200 |
| Sep 29, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 6,866,700 |
| Sep 28, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 12,365,500 |
| Sep 25, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 13,599,000 |
| Sep 24, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 19,352,000 |
| Sep 23, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 7,866,700 |
| Sep 22, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 18,010,600 |
| Sep 21, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 10,203,000 |
| Sep 18, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 6,961,800 |
| Sep 17, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 6,564,200 |
| Sep 16, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 24,472,000 |
| Sep 15, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 13,677,100 |
| Sep 14, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | -1.09% | 23,763,500 |
| Sep 11, 2026 | 92.00 | 93.00 | 88.00 | 92.00 | 92.00 | - | 67,785,200 |
| Sep 10, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 15,218,500 |
| Sep 9, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 24,487,800 |
| Sep 8, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 28,497,600 |
| Sep 7, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 24,549,200 |
| Sep 4, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 8,241,100 |
| Sep 3, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 22,138,900 |
| Sep 2, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 41,926,100 |
| Sep 1, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 30,479,500 |
| Aug 31, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 8,331,200 |
| Aug 28, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 5,183,600 |
| Aug 27, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 18,604,500 |
| Aug 26, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 16,087,600 |
| Aug 24, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 13,852,200 |
| Aug 21, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 17,545,000 |