PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 93.00
+3.00 (3.33%)
Jun 15, 2026, 9:34 AM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 2.27% | 4,694,600 |
| Jun 11, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 6,985,800 |
| Jun 10, 2026 | 88.00 | 91.00 | 86.00 | 90.00 | 90.00 | 2.27% | 7,621,000 |
| Jun 9, 2026 | 81.00 | 88.00 | 80.00 | 88.00 | 88.00 | 7.32% | 14,997,900 |
| Jun 8, 2026 | 88.00 | 88.00 | 82.00 | 82.00 | 82.00 | -6.82% | 11,423,800 |
| Jun 5, 2026 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 20,399,100 |
| Jun 4, 2026 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -2.25% | 13,929,700 |
| Jun 3, 2026 | 94.00 | 95.00 | 88.00 | 89.00 | 89.00 | -5.32% | 24,207,300 |
| Jun 2, 2026 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -6.93% | 15,060,400 |
| May 29, 2026 | 97.00 | 101.00 | 93.00 | 101.00 | 101.00 | 4.12% | 25,431,900 |
| May 26, 2026 | 97.00 | 101.00 | 94.00 | 97.00 | 97.00 | 1.04% | 38,542,400 |
| May 25, 2026 | 96.00 | 98.00 | 93.00 | 96.00 | 96.00 | 2.13% | 10,169,900 |
| May 22, 2026 | 90.00 | 97.00 | 89.00 | 94.00 | 94.00 | 3.30% | 12,503,300 |
| May 21, 2026 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -3.19% | 22,182,600 |
| May 20, 2026 | 96.00 | 98.00 | 93.00 | 94.00 | 94.00 | -2.08% | 13,875,300 |
| May 19, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 18,218,200 |
| May 18, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 19,045,600 |
| May 13, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 11,213,000 |
| May 12, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 9,977,600 |
| May 11, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 8,529,000 |
| May 8, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 13,562,700 |
| May 7, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 6,665,400 |
| May 6, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 6,835,900 |
| May 5, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 10,429,200 |
| May 4, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 19,758,100 |
| Apr 30, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 18,245,300 |
| Apr 29, 2026 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 15,028,100 |
| Apr 28, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 17,001,500 |
| Apr 27, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 10,859,300 |
| Apr 24, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 18,296,400 |
| Apr 23, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 12,076,300 |
| Apr 22, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 15,450,400 |
| Apr 21, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 16,607,800 |
| Apr 20, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 14,662,300 |
| Apr 17, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 12,136,100 |
| Apr 16, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 18,225,900 |
| Apr 15, 2026 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 60,529,500 |
| Apr 14, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 105.00 | - | 89,444,600 |
| Apr 13, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 105.00 | - | 33,531,200 |
| Apr 10, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 105.00 | 0.90% | 31,881,600 |
| Apr 9, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 104.06 | 1.83% | 36,376,700 |
| Apr 8, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 102.19 | -0.91% | 41,858,700 |
| Apr 7, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 103.13 | 1.85% | 34,968,200 |
| Apr 6, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 101.25 | 2.86% | 36,524,000 |
| Apr 2, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 98.44 | 0.96% | 9,965,300 |
| Apr 1, 2026 | 107.00 | 108.00 | 103.00 | 104.00 | 97.50 | -2.80% | 21,289,900 |
| Mar 31, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 100.31 | 0.94% | 11,912,200 |
| Mar 30, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 99.37 | - | 5,689,300 |
| Mar 27, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 99.37 | -0.93% | 9,507,700 |
| Mar 26, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 100.31 | - | 6,971,000 |