PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 95.00
-1.00 (-1.04%)
Aug 11, 2026, 11:58 AM WIB
IDX:CNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | - | - | 9,620,500 |
| 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% | 24,677,400 |
| 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 |
| 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 |