PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 83.00
+3.00 (3.75%)
At close: Mar 17, 2026
PT Cipta Selera Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 79.00 | 97.00 | 76.00 | 83.00 | 83.00 | 3.75% | 17,959,000 |
| Mar 16, 2026 | 92.00 | 92.00 | 80.00 | 80.00 | 80.00 | -13.98% | 10,660,800 |
| Mar 13, 2026 | 103.00 | 119.00 | 90.00 | 93.00 | 93.00 | -3.13% | 64,945,900 |
| Mar 12, 2026 | 85.00 | 107.00 | 82.00 | 96.00 | 96.00 | 20.00% | 56,473,400 |
| Mar 11, 2026 | 78.00 | 87.00 | 76.00 | 80.00 | 80.00 | 1.27% | 2,534,200 |
| Mar 10, 2026 | 82.00 | 87.00 | 76.00 | 79.00 | 79.00 | -3.66% | 1,662,200 |
| Mar 9, 2026 | 89.00 | 89.00 | 77.00 | 82.00 | 82.00 | -8.89% | 2,486,300 |
| Mar 6, 2026 | 98.00 | 98.00 | 89.00 | 90.00 | 90.00 | -5.26% | 1,234,400 |
| Mar 5, 2026 | 94.00 | 105.00 | 85.00 | 95.00 | 95.00 | 1.06% | 3,342,800 |
| Mar 4, 2026 | 99.00 | 117.00 | 94.00 | 94.00 | 94.00 | -6.00% | 2,947,200 |
| Mar 3, 2026 | 100.00 | 112.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,678,700 |
| Mar 2, 2026 | 112.00 | 112.00 | 99.00 | 101.00 | 101.00 | -9.82% | 2,626,900 |
| Feb 27, 2026 | 110.00 | 116.00 | 108.00 | 112.00 | 112.00 | 1.82% | 3,811,600 |
| Feb 26, 2026 | 115.00 | 117.00 | 110.00 | 110.00 | 110.00 | -4.35% | 2,467,500 |
| Feb 25, 2026 | 122.00 | 122.00 | 109.00 | 115.00 | 115.00 | -2.54% | 7,401,600 |
| Feb 24, 2026 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | -7.09% | 4,778,500 |
| Feb 23, 2026 | 126.00 | 129.00 | 122.00 | 127.00 | 127.00 | 0.79% | 2,901,100 |
| Feb 20, 2026 | 129.00 | 132.00 | 124.00 | 126.00 | 126.00 | -1.56% | 2,635,500 |
| Feb 19, 2026 | 134.00 | 137.00 | 120.00 | 128.00 | 128.00 | -4.48% | 9,500,800 |
| Feb 18, 2026 | 138.00 | 142.00 | 132.00 | 134.00 | 134.00 | -2.19% | 5,246,900 |
| Feb 13, 2026 | 145.00 | 148.00 | 132.00 | 137.00 | 137.00 | -4.20% | 16,390,700 |
| Feb 12, 2026 | 125.00 | 167.00 | 125.00 | 143.00 | 143.00 | 15.32% | 89,433,600 |
| Feb 11, 2026 | 128.00 | 129.00 | 121.00 | 124.00 | 124.00 | -3.13% | 3,966,000 |
| Feb 10, 2026 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 1,638,400 |
| Feb 9, 2026 | 130.00 | 137.00 | 123.00 | 129.00 | 129.00 | - | 1,611,100 |
| Feb 6, 2026 | 140.00 | 140.00 | 119.00 | 129.00 | 129.00 | -7.19% | 1,644,400 |
| Feb 5, 2026 | 137.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1.46% | 1,893,800 |
| Feb 4, 2026 | 137.00 | 143.00 | 134.00 | 137.00 | 137.00 | -2.14% | 2,094,000 |
| Feb 3, 2026 | 131.00 | 142.00 | 128.00 | 140.00 | 140.00 | 6.06% | 3,336,600 |
| Feb 2, 2026 | 154.00 | 160.00 | 131.00 | 132.00 | 132.00 | -13.73% | 3,738,400 |
| Jan 30, 2026 | 160.00 | 165.00 | 153.00 | 153.00 | 153.00 | -4.38% | 4,998,400 |
| Jan 29, 2026 | 149.00 | 160.00 | 128.00 | 160.00 | 160.00 | 6.67% | 7,355,600 |
| Jan 28, 2026 | 170.00 | 170.00 | 148.00 | 150.00 | 150.00 | -13.79% | 10,238,000 |
| Jan 27, 2026 | 182.00 | 182.00 | 162.00 | 174.00 | 174.00 | -4.40% | 10,439,200 |
| Jan 26, 2026 | 188.00 | 189.00 | 180.00 | 182.00 | 182.00 | -3.19% | 3,705,400 |
| Jan 23, 2026 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 1.08% | 4,471,500 |
| Jan 22, 2026 | 185.00 | 188.00 | 182.00 | 186.00 | 186.00 | 0.54% | 5,679,900 |
| Jan 21, 2026 | 186.00 | 194.00 | 182.00 | 185.00 | 185.00 | -0.54% | 8,662,200 |
| Jan 20, 2026 | 186.00 | 199.00 | 184.00 | 186.00 | 186.00 | 0.54% | 29,734,200 |
| Jan 19, 2026 | 183.00 | 188.00 | 181.00 | 185.00 | 185.00 | 1.09% | 12,571,600 |
| Jan 15, 2026 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | -1.08% | 28,538,800 |
| Jan 14, 2026 | 190.00 | 194.00 | 180.00 | 185.00 | 185.00 | -2.12% | 33,421,000 |
| Jan 13, 2026 | 188.00 | 194.00 | 186.00 | 189.00 | 189.00 | 1.07% | 26,949,500 |
| Jan 12, 2026 | 195.00 | 197.00 | 187.00 | 187.00 | 187.00 | -4.10% | 30,305,100 |
| Jan 9, 2026 | 194.00 | 196.00 | 185.00 | 195.00 | 195.00 | -0.51% | 26,547,100 |
| Jan 8, 2026 | 208.00 | 208.00 | 190.00 | 196.00 | 196.00 | -4.85% | 33,305,800 |
| Jan 7, 2026 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | -4.63% | 28,419,500 |
| Jan 6, 2026 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 33,391,300 |
| Jan 5, 2026 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | - | 28,950,200 |
| Jan 2, 2026 | 210.00 | 216.00 | 204.00 | 212.00 | 212.00 | 0.95% | 19,343,900 |