PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 77.00
-1.00 (-1.28%)
Jul 21, 2026, 4:08 PM WIB
PT Cipta Selera Murni Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | - | -1.28% | 12,212,500 |
| 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 |
| Jun 12, 2026 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 4.29% | 9,536,700 |
| Jun 11, 2026 | 77.00 | 77.00 | 69.00 | 70.00 | 70.00 | -4.11% | 10,207,100 |
| Jun 10, 2026 | 69.00 | 84.00 | 67.00 | 73.00 | 73.00 | 5.80% | 30,150,800 |
| Jun 9, 2026 | 65.00 | 73.00 | 58.00 | 69.00 | 69.00 | 1.47% | 16,080,500 |
| Jun 8, 2026 | 75.00 | 76.00 | 66.00 | 68.00 | 68.00 | -5.56% | 9,277,300 |
| Jun 5, 2026 | 75.00 | 91.00 | 70.00 | 72.00 | 72.00 | -2.70% | 22,334,800 |
| Jun 4, 2026 | 84.00 | 86.00 | 72.00 | 74.00 | 74.00 | -11.90% | 13,412,500 |
| Jun 3, 2026 | 92.00 | 96.00 | 78.00 | 84.00 | 84.00 | -7.69% | 10,901,700 |
| Jun 2, 2026 | 87.00 | 97.00 | 87.00 | 91.00 | 91.00 | 3.41% | 14,836,000 |
| May 29, 2026 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | - | 2,907,300 |
| May 26, 2026 | 93.00 | 95.00 | 88.00 | 88.00 | 88.00 | -4.35% | 7,748,600 |
| May 25, 2026 | 91.00 | 97.00 | 89.00 | 92.00 | 92.00 | 1.10% | 8,106,600 |
| May 22, 2026 | 85.00 | 91.00 | 82.00 | 91.00 | 91.00 | 7.06% | 7,556,600 |
| May 21, 2026 | 98.00 | 107.00 | 83.00 | 85.00 | 85.00 | -12.37% | 32,212,800 |
| May 20, 2026 | 93.00 | 116.00 | 93.00 | 97.00 | 97.00 | 5.43% | 67,168,000 |
| May 19, 2026 | 97.00 | 102.00 | 92.00 | 92.00 | 92.00 | -5.15% | 7,249,100 |
| May 18, 2026 | 104.00 | 104.00 | 94.00 | 97.00 | 97.00 | -7.62% | 10,485,200 |
| May 13, 2026 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | -4.55% | 7,440,900 |
| May 12, 2026 | 109.00 | 120.00 | 107.00 | 110.00 | 110.00 | 2.80% | 37,716,900 |
| May 11, 2026 | 110.00 | 115.00 | 102.00 | 107.00 | 107.00 | -2.73% | 15,940,500 |
| May 8, 2026 | 108.00 | 126.00 | 105.00 | 110.00 | 110.00 | 4.76% | 89,015,200 |
| May 7, 2026 | 114.00 | 114.00 | 102.00 | 105.00 | 105.00 | -7.08% | 25,007,200 |
| May 6, 2026 | 98.00 | 128.00 | 97.00 | 113.00 | 113.00 | 16.49% | 159,484,000 |
| May 5, 2026 | 99.00 | 100.00 | 95.00 | 97.00 | 97.00 | -2.02% | 4,751,700 |