PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 92.00
+1.00 (1.10%)
Jul 10, 2026, 2:40 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 91.00 | 93.00 | 91.00 | 91.00 | - | - | 6,687,000 |
| Jul 9, 2026 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 18,126,300 |
| Jul 8, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 3,657,800 |
| Jul 7, 2026 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 13,714,800 |
| Jul 6, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2.33% | 7,842,600 |
| Jul 3, 2026 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | -1.15% | 16,127,900 |
| Jul 2, 2026 | 87.00 | 91.00 | 85.00 | 87.00 | 87.00 | 1.16% | 27,301,600 |
| Jul 1, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 3.61% | 5,623,200 |
| Jun 30, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 7,082,900 |
| Jun 29, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 78,234,900 |
| Jun 26, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 12,424,300 |
| Jun 25, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 102,062,900 |
| Jun 24, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 19,509,200 |
| Jun 23, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 61,336,200 |
| Jun 22, 2026 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 16,297,500 |
| Jun 19, 2026 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 12,823,400 |
| Jun 18, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 6,375,500 |
| Jun 17, 2026 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 9,602,800 |
| Jun 15, 2026 | 90.00 | 94.00 | 90.00 | 90.00 | 90.00 | - | 15,578,700 |
| 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 |