PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 400.00
-12.00 (-2.91%)
Aug 27, 2025, 2:55 PM WIB
PT Cipta Selera Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | -3.40% | 354,200 |
| Aug 26, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 25, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 22, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 21, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 20, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 19, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 15, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 14, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 13, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 12, 2025 | 416.00 | 416.00 | 398.00 | 412.00 | 412.00 | -0.96% | 9,080,100 |
| Aug 11, 2025 | 422.00 | 422.00 | 404.00 | 416.00 | 416.00 | -1.42% | 7,523,900 |
| Aug 8, 2025 | 418.00 | 446.00 | 410.00 | 422.00 | 422.00 | 0.96% | 12,912,700 |
| Aug 7, 2025 | 436.00 | 436.00 | 418.00 | 418.00 | 418.00 | -4.13% | 9,221,500 |
| Aug 6, 2025 | 436.00 | 436.00 | 422.00 | 436.00 | 436.00 | - | 7,926,700 |
| Aug 5, 2025 | 436.00 | 440.00 | 408.00 | 436.00 | 436.00 | - | 10,924,800 |
| Aug 4, 2025 | 430.00 | 448.00 | 424.00 | 436.00 | 436.00 | - | 9,465,000 |
| Aug 1, 2025 | 436.00 | 442.00 | 418.00 | 436.00 | 436.00 | - | 11,552,100 |
| Jul 31, 2025 | 440.00 | 440.00 | 408.00 | 436.00 | 436.00 | -0.91% | 10,945,000 |
| Jul 30, 2025 | 450.00 | 450.00 | 418.00 | 440.00 | 440.00 | -0.45% | 10,966,500 |
| Jul 29, 2025 | 456.00 | 464.00 | 424.00 | 442.00 | 442.00 | -3.07% | 9,644,600 |
| Jul 28, 2025 | 436.00 | 482.00 | 430.00 | 456.00 | 456.00 | 3.64% | 13,391,000 |
| Jul 25, 2025 | 450.00 | 450.00 | 420.00 | 440.00 | 440.00 | -4.35% | 15,681,100 |
| Jul 24, 2025 | 462.00 | 464.00 | 408.00 | 460.00 | 460.00 | - | 11,917,000 |
| Jul 23, 2025 | 454.00 | 460.00 | 400.00 | 460.00 | 460.00 | 1.32% | 8,870,300 |
| Jul 22, 2025 | 498.00 | 498.00 | 424.00 | 454.00 | 454.00 | -8.84% | 4,858,600 |
| Jul 21, 2025 | 590.00 | 605.00 | 498.00 | 498.00 | 498.00 | -14.87% | 8,925,800 |
| Jul 18, 2025 | 655.00 | 700.00 | 585.00 | 585.00 | 585.00 | -12.69% | 10,316,700 |
| Jul 17, 2025 | 725.00 | 850.00 | 620.00 | 670.00 | 670.00 | -7.59% | 11,043,700 |
| Jul 16, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Jul 15, 2025 | 840.00 | 840.00 | 725.00 | 725.00 | 725.00 | -14.71% | 8,070,800 |
| Jul 14, 2025 | 905.00 | 955.00 | 770.00 | 850.00 | 850.00 | -6.08% | 2,640,400 |
| Jul 11, 2025 | 900.00 | 985.00 | 840.00 | 905.00 | 905.00 | 0.56% | 5,267,100 |
| Jul 10, 2025 | 920.00 | 940.00 | 850.00 | 900.00 | 900.00 | -2.17% | 1,597,300 |
| Jul 9, 2025 | 970.00 | 990.00 | 830.00 | 920.00 | 920.00 | -4.17% | 1,937,500 |
| Jul 8, 2025 | 1,105.00 | 1,165.00 | 940.00 | 960.00 | 960.00 | -13.12% | 981,100 |
| Jul 7, 2025 | 1,320.00 | 1,345.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.67% | 592,000 |
| Jul 4, 2025 | 1,420.00 | 1,420.00 | 1,220.00 | 1,295.00 | 1,295.00 | -8.80% | 987,700 |
| Jul 3, 2025 | 1,630.00 | 1,705.00 | 1,395.00 | 1,420.00 | 1,420.00 | -11.25% | 406,600 |
| Jul 2, 2025 | 1,800.00 | 1,815.00 | 1,550.00 | 1,600.00 | 1,600.00 | -11.11% | 326,400 |
| Jul 1, 2025 | 1,810.00 | 2,080.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.51% | 401,100 |
| Jun 30, 2025 | 1,730.00 | 1,940.00 | 1,730.00 | 1,885.00 | 1,885.00 | 9.28% | 547,100 |
| Jun 26, 2025 | 1,650.00 | 1,770.00 | 1,650.00 | 1,725.00 | 1,725.00 | 4.55% | 469,700 |
| Jun 25, 2025 | 1,835.00 | 1,835.00 | 1,565.00 | 1,650.00 | 1,650.00 | -10.08% | 850,600 |
| Jun 24, 2025 | 1,720.00 | 1,840.00 | 1,720.00 | 1,835.00 | 1,835.00 | 6.69% | 1,600 |
| Jun 23, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -5.49% | 500 |
| Jun 20, 2025 | 1,625.00 | 1,820.00 | 1,625.00 | 1,820.00 | 1,820.00 | 2.82% | 1,800 |
| Jun 19, 2025 | 1,840.00 | 1,840.00 | 1,690.00 | 1,770.00 | 1,770.00 | -3.80% | 4,800 |
| Jun 18, 2025 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,840.00 | - | 300 |
| Jun 17, 2025 | 1,830.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,840.00 | 1.38% | 200 |