PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 228.00
-2.00 (-0.88%)
Dec 8, 2025, 4:10 PM WIB
PT Cipta Selera Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.00 | 236.00 | 222.00 | 228.00 | 228.00 | - | 34,228,300 |
| Dec 4, 2025 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 2.70% | 28,910,000 |
| Dec 3, 2025 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | 0.91% | 28,142,500 |
| Dec 2, 2025 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | -5.17% | 31,906,900 |
| Dec 1, 2025 | 256.00 | 256.00 | 220.00 | 232.00 | 232.00 | -9.38% | 80,022,900 |
| Nov 28, 2025 | 258.00 | 274.00 | 248.00 | 256.00 | 256.00 | 0.79% | 71,595,100 |
| Nov 27, 2025 | 276.00 | 280.00 | 252.00 | 254.00 | 254.00 | -6.62% | 21,125,800 |
| Nov 26, 2025 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | 0.74% | 28,273,800 |
| Nov 25, 2025 | 286.00 | 294.00 | 262.00 | 270.00 | 270.00 | -5.59% | 37,323,000 |
| Nov 24, 2025 | 304.00 | 308.00 | 282.00 | 286.00 | 286.00 | -5.92% | 57,614,500 |
| Nov 21, 2025 | 310.00 | 316.00 | 302.00 | 304.00 | 304.00 | -1.30% | 15,595,900 |
| Nov 20, 2025 | 318.00 | 318.00 | 304.00 | 308.00 | 308.00 | -1.91% | 11,083,200 |
| Nov 19, 2025 | 334.00 | 334.00 | 304.00 | 314.00 | 314.00 | -5.42% | 16,621,000 |
| Nov 18, 2025 | 332.00 | 400.00 | 330.00 | 332.00 | 332.00 | 1.84% | 69,284,900 |
| Nov 17, 2025 | 308.00 | 338.00 | 286.00 | 326.00 | 326.00 | 6.54% | 36,956,800 |
| Nov 14, 2025 | 318.00 | 324.00 | 284.00 | 306.00 | 306.00 | -3.16% | 36,714,200 |
| Nov 13, 2025 | 260.00 | 316.00 | 252.00 | 316.00 | 316.00 | 24.41% | 95,684,900 |
| Nov 12, 2025 | 254.00 | 258.00 | 244.00 | 254.00 | 254.00 | - | 19,088,600 |
| Nov 11, 2025 | 244.00 | 258.00 | 234.00 | 254.00 | 254.00 | 4.10% | 25,263,800 |
| Nov 10, 2025 | 248.00 | 254.00 | 234.00 | 244.00 | 244.00 | -0.81% | 10,730,500 |
| Nov 7, 2025 | 250.00 | 252.00 | 234.00 | 246.00 | 246.00 | -1.60% | 14,697,000 |
| Nov 6, 2025 | 230.00 | 254.00 | 230.00 | 250.00 | 250.00 | 4.17% | 23,385,400 |
| Nov 5, 2025 | 250.00 | 260.00 | 226.00 | 240.00 | 240.00 | -6.25% | 32,453,000 |
| Nov 4, 2025 | 272.00 | 276.00 | 256.00 | 256.00 | 256.00 | -5.19% | 17,689,200 |
| Nov 3, 2025 | 262.00 | 272.00 | 254.00 | 270.00 | 270.00 | 3.85% | 23,559,800 |
| Oct 31, 2025 | 270.00 | 280.00 | 254.00 | 260.00 | 260.00 | -3.70% | 22,652,600 |
| Oct 30, 2025 | 256.00 | 270.00 | 252.00 | 270.00 | 270.00 | 6.30% | 13,671,800 |
| Oct 29, 2025 | 280.00 | 286.00 | 248.00 | 254.00 | 254.00 | -9.29% | 15,214,700 |
| Oct 28, 2025 | 294.00 | 300.00 | 274.00 | 280.00 | 280.00 | -4.11% | 12,240,700 |
| Oct 27, 2025 | 316.00 | 316.00 | 286.00 | 292.00 | 292.00 | -7.01% | 18,535,100 |
| Oct 24, 2025 | 320.00 | 324.00 | 306.00 | 314.00 | 314.00 | -1.88% | 13,566,400 |
| Oct 23, 2025 | 330.00 | 338.00 | 308.00 | 320.00 | 320.00 | -3.03% | 16,138,300 |
| Oct 22, 2025 | 300.00 | 334.00 | 300.00 | 330.00 | 330.00 | 7.84% | 33,504,600 |
| Oct 21, 2025 | 312.00 | 318.00 | 292.00 | 306.00 | 306.00 | -1.92% | 15,747,300 |
| Oct 20, 2025 | 306.00 | 320.00 | 290.00 | 312.00 | 312.00 | 2.63% | 20,763,200 |
| Oct 17, 2025 | 330.00 | 338.00 | 296.00 | 304.00 | 304.00 | -7.32% | 19,309,600 |
| Oct 16, 2025 | 338.00 | 342.00 | 318.00 | 328.00 | 328.00 | -2.38% | 15,690,400 |
| Oct 15, 2025 | 360.00 | 364.00 | 328.00 | 336.00 | 336.00 | -6.15% | 15,801,400 |
| Oct 14, 2025 | 350.00 | 380.00 | 344.00 | 358.00 | 358.00 | 4.07% | 32,349,800 |
| Oct 13, 2025 | 370.00 | 384.00 | 342.00 | 344.00 | 344.00 | -9.47% | 20,655,500 |
| Oct 10, 2025 | 372.00 | 414.00 | 356.00 | 380.00 | 380.00 | 2.15% | 31,466,700 |
| Oct 9, 2025 | 372.00 | 378.00 | 354.00 | 372.00 | 372.00 | - | 23,551,900 |
| Oct 8, 2025 | 384.00 | 388.00 | 350.00 | 372.00 | 372.00 | -3.13% | 23,471,200 |
| Oct 7, 2025 | 344.00 | 418.00 | 320.00 | 384.00 | 384.00 | 5.49% | 45,869,400 |
| Oct 6, 2025 | 422.00 | 424.00 | 362.00 | 364.00 | 364.00 | -14.15% | 48,996,400 |
| Oct 3, 2025 | 440.00 | 468.00 | 402.00 | 424.00 | 424.00 | -6.61% | 20,047,400 |
| Oct 2, 2025 | 458.00 | 478.00 | 428.00 | 454.00 | 454.00 | 1.34% | 21,360,900 |
| Oct 1, 2025 | 490.00 | 505.00 | 418.00 | 448.00 | 448.00 | -8.57% | 40,242,800 |
| Sep 30, 2025 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | -14.78% | 32,433,300 |
| Sep 29, 2025 | 610.00 | 640.00 | 550.00 | 575.00 | 575.00 | -4.96% | 25,541,200 |