PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia · Delayed Price · Currency is IDR 101.00
-1.00 (-0.98%)
May 13, 2026, 4:08 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | - | - | 9,985,600 |
| 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 | -4.46% | 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 |
| Mar 25, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 100.31 | 2.88% | 10,727,000 |
| Mar 17, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 97.50 | - | 5,951,400 |
| Mar 16, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 97.50 | 2.97% | 9,833,100 |
| Mar 13, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 94.69 | -0.98% | 8,361,400 |
| Mar 12, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 95.63 | -1.92% | 11,492,200 |
| Mar 11, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 97.50 | - | 7,190,900 |
| Mar 10, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 97.50 | 0.97% | 7,484,300 |
| Mar 9, 2026 | 104.00 | 105.00 | 100.00 | 103.00 | 96.56 | -3.74% | 24,691,500 |
| Mar 6, 2026 | 105.00 | 109.00 | 104.00 | 107.00 | 100.31 | 1.90% | 16,247,600 |
| Mar 5, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 98.44 | 2.94% | 11,484,900 |
| Mar 4, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 95.63 | -4.67% | 32,902,800 |
| Mar 3, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 100.31 | - | 17,307,000 |
| Mar 2, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 100.31 | -4.46% | 29,406,900 |
| Feb 27, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 105.00 | 0.90% | 10,335,000 |
| Feb 26, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 104.06 | -1.77% | 32,478,500 |
| Feb 25, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 105.94 | -0.88% | 15,226,200 |
| Feb 24, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 106.87 | -0.87% | 11,357,700 |