PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 302.00
-26.00 (-7.93%)
Oct 17, 2025, 3:49 PM WIB
PT Cipta Selera Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 330.00 | 338.00 | 302.00 | 306.00 | 306.00 | -6.71% | 8,413,900 |
| Oct 16, 2025 | 338.00 | 342.00 | 318.00 | 328.00 | 328.00 | -2.38% | 15,980,400 |
| 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 |
| Sep 26, 2025 | 540.00 | 630.00 | 510.00 | 605.00 | 605.00 | 12.04% | 54,549,200 |
| Sep 25, 2025 | 462.00 | 555.00 | 416.00 | 540.00 | 540.00 | 20.00% | 48,704,300 |
| Sep 24, 2025 | 432.00 | 462.00 | 416.00 | 450.00 | 450.00 | 2.74% | 24,006,400 |
| Sep 23, 2025 | 442.00 | 460.00 | 396.00 | 438.00 | 438.00 | -3.10% | 42,014,300 |
| Sep 22, 2025 | 384.00 | 458.00 | 370.00 | 452.00 | 452.00 | 22.83% | 42,014,300 |
| Sep 19, 2025 | 338.00 | 390.00 | 330.00 | 368.00 | 368.00 | 8.88% | 18,665,100 |
| Sep 18, 2025 | 336.00 | 342.00 | 330.00 | 338.00 | 338.00 | 0.60% | 3,651,200 |
| Sep 17, 2025 | 342.00 | 344.00 | 328.00 | 336.00 | 336.00 | -1.75% | 6,245,900 |
| Sep 16, 2025 | 352.00 | 352.00 | 326.00 | 342.00 | 342.00 | -2.84% | 10,053,500 |
| Sep 15, 2025 | 354.00 | 358.00 | 340.00 | 352.00 | 352.00 | - | 7,202,100 |
| Sep 12, 2025 | 362.00 | 362.00 | 344.00 | 352.00 | 352.00 | -2.22% | 6,114,100 |
| Sep 11, 2025 | 360.00 | 394.00 | 346.00 | 360.00 | 360.00 | - | 5,933,000 |
| Sep 10, 2025 | 372.00 | 372.00 | 354.00 | 360.00 | 360.00 | -3.23% | 7,030,900 |
| Sep 9, 2025 | 376.00 | 412.00 | 354.00 | 372.00 | 372.00 | -4.12% | 5,915,200 |
| Sep 8, 2025 | 398.00 | 400.00 | 340.00 | 388.00 | 388.00 | -2.51% | 8,844,100 |
| Sep 4, 2025 | 412.00 | 412.00 | 398.00 | 398.00 | 398.00 | -3.40% | 499,900 |
| Sep 3, 2025 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | 0.49% | 742,700 |
| Sep 2, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 9.63% | 322,800 |
| Sep 1, 2025 | 360.00 | 374.00 | 360.00 | 374.00 | 374.00 | 10.00% | 801,100 |
| Aug 29, 2025 | 324.00 | 340.00 | 324.00 | 340.00 | 340.00 | -5.56% | 1,021,900 |
| Aug 28, 2025 | 392.00 | 392.00 | 360.00 | 360.00 | 360.00 | -9.55% | 559,500 |
| 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 |