PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 91.00
-1.00 (-1.09%)
Sep 18, 2026, 4:10 PM WIB
IDX:CNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | - | -1.09% | 7,007,600 |
| 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 |
| Aug 20, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 78,982,000 |
| Aug 19, 2026 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | -2.11% | 56,823,600 |
| Aug 18, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 23,413,600 |
| Aug 14, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 35,789,600 |
| Aug 13, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 20,451,600 |
| Aug 12, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 11,694,200 |
| Aug 11, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 36,959,600 |
| Aug 10, 2026 | 97.00 | 103.00 | 95.00 | 96.00 | 96.00 | - | 122,450,100 |
| Aug 7, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 10,301,300 |
| Aug 6, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 32,481,800 |
| Aug 5, 2026 | 99.00 | 100.00 | 94.00 | 94.00 | 94.00 | -4.08% | 43,252,400 |
| Aug 4, 2026 | 95.00 | 101.00 | 94.00 | 98.00 | 98.00 | 5.38% | 150,057,400 |
| Aug 3, 2026 | 92.00 | 97.00 | 91.00 | 93.00 | 93.00 | 2.20% | 78,296,400 |
| Jul 31, 2026 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 32,735,700 |
| Jul 30, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 22,069,500 |
| Jul 29, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 7,695,400 |
| Jul 28, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 3,312,500 |
| Jul 27, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 9,752,400 |
| Jul 24, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 16,061,800 |
| Jul 23, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1.09% | 21,266,600 |
| Jul 22, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 20,804,500 |
| Jul 21, 2026 | 90.00 | 96.00 | 90.00 | 94.00 | 94.00 | 4.44% | 27,150,600 |
| Jul 20, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 19,556,200 |
| Jul 17, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 20,766,200 |
| Jul 16, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 16,474,200 |
| Jul 15, 2026 | 92.00 | 94.00 | 90.00 | 93.00 | 93.00 | 2.20% | 17,151,100 |
| Jul 14, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 10,670,700 |
| Jul 13, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 24,053,900 |
| Jul 10, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 10,688,200 |
| Jul 9, 2026 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 18,126,300 |