PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 183.00
+27.00 (17.31%)
Aug 31, 2026, 7:54 AM WIB
PT Cipta Selera Murni Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 161.00 | 193.00 | 149.00 | 183.00 | 183.00 | 17.31% | 161,840,200 |
| Aug 26, 2026 | 162.00 | 195.00 | 142.00 | 156.00 | 156.00 | -6.59% | 236,843,500 |
| Aug 21, 2026 | 126.00 | 167.00 | 126.00 | 167.00 | 167.00 | 34.68% | 288,849,300 |
| Aug 20, 2026 | 128.00 | 136.00 | 124.00 | 124.00 | 124.00 | -3.13% | 33,161,300 |
| Aug 19, 2026 | 123.00 | 129.00 | 116.00 | 128.00 | 128.00 | 3.23% | 19,560,800 |
| Aug 18, 2026 | 126.00 | 138.00 | 123.00 | 124.00 | 124.00 | -1.59% | 72,668,700 |
| Aug 14, 2026 | 122.00 | 139.00 | 121.00 | 126.00 | 126.00 | 5.88% | 107,852,400 |
| Aug 13, 2026 | 127.00 | 127.00 | 116.00 | 119.00 | 119.00 | -5.56% | 48,806,500 |
| Aug 12, 2026 | 126.00 | 145.00 | 101.00 | 126.00 | 126.00 | 16.67% | 585,039,500 |
| Aug 11, 2026 | 81.00 | 108.00 | 78.00 | 108.00 | 108.00 | 35.00% | 260,924,500 |
| Aug 10, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1.27% | 11,728,800 |
| Aug 7, 2026 | 78.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 8,574,500 |
| Aug 6, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 8,574,600 |
| Aug 5, 2026 | 77.00 | 83.00 | 76.00 | 77.00 | 77.00 | 1.32% | 38,036,900 |
| Aug 4, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 6,732,700 |
| Aug 3, 2026 | 74.00 | 81.00 | 73.00 | 77.00 | 77.00 | 4.05% | 39,954,400 |
| Jul 31, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 8,140,200 |
| Jul 30, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 4,235,700 |
| Jul 29, 2026 | 76.00 | 76.00 | 70.00 | 72.00 | 72.00 | -5.26% | 5,173,100 |
| Jul 28, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 3,872,200 |
| Jul 27, 2026 | 75.00 | 78.00 | 73.00 | 76.00 | 76.00 | 2.70% | 9,408,100 |
| Jul 24, 2026 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 10,426,400 |
| Jul 23, 2026 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -1.28% | 13,401,300 |
| Jul 22, 2026 | 78.00 | 84.00 | 76.00 | 78.00 | 78.00 | 1.30% | 78,744,200 |
| Jul 21, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 13,364,300 |
| Jul 20, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 10,027,600 |
| Jul 17, 2026 | 77.00 | 80.00 | 76.00 | 76.00 | 76.00 | -1.30% | 15,587,500 |
| Jul 16, 2026 | 75.00 | 82.00 | 75.00 | 77.00 | 77.00 | 2.67% | 41,492,700 |
| Jul 15, 2026 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 15,688,800 |
| Jul 14, 2026 | 76.00 | 79.00 | 74.00 | 77.00 | 77.00 | 1.32% | 15,459,700 |
| Jul 13, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 15,824,200 |
| Jul 10, 2026 | 73.00 | 87.00 | 73.00 | 77.00 | 77.00 | 5.48% | 123,601,700 |
| Jul 9, 2026 | 78.00 | 79.00 | 72.00 | 73.00 | 73.00 | -5.19% | 12,595,500 |
| Jul 8, 2026 | 80.00 | 91.00 | 76.00 | 77.00 | 77.00 | -2.53% | 66,462,700 |
| Jul 7, 2026 | 81.00 | 84.00 | 77.00 | 79.00 | 79.00 | -2.47% | 20,552,000 |
| Jul 6, 2026 | 85.00 | 85.00 | 77.00 | 81.00 | 81.00 | -1.22% | 19,025,100 |
| Jul 3, 2026 | 69.00 | 88.00 | 69.00 | 82.00 | 82.00 | 18.84% | 160,518,500 |
| Jul 2, 2026 | 70.00 | 73.00 | 66.00 | 69.00 | 69.00 | -5.48% | 20,903,400 |
| Jul 1, 2026 | 61.00 | 78.00 | 60.00 | 73.00 | 73.00 | 23.73% | 103,381,400 |
| Jun 30, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -3.28% | 3,567,500 |
| Jun 29, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,683,600 |
| Jun 26, 2026 | 67.00 | 67.00 | 60.00 | 62.00 | 62.00 | -6.06% | 8,401,500 |
| Jun 25, 2026 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 6,929,100 |
| Jun 24, 2026 | 70.00 | 71.00 | 64.00 | 66.00 | 66.00 | -5.71% | 6,029,900 |
| Jun 23, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 5,110,000 |
| Jun 22, 2026 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 9,039,200 |
| Jun 19, 2026 | 73.00 | 77.00 | 70.00 | 72.00 | 72.00 | 1.41% | 11,604,800 |
| Jun 18, 2026 | 76.00 | 76.00 | 70.00 | 71.00 | 71.00 | -4.05% | 5,069,400 |
| Jun 17, 2026 | 73.00 | 82.00 | 72.00 | 74.00 | 74.00 | 2.78% | 11,387,300 |
| Jun 15, 2026 | 73.00 | 76.00 | 71.00 | 72.00 | 72.00 | -1.37% | 11,748,600 |