PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 515.00
+103.00 (25.00%)
Oct 8, 2026, 7:54 AM WIB
PT Cipta Selera Murni Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 109,548,500 |
| Oct 6, 2026 | 434.00 | 515.00 | 434.00 | 515.00 | 515.00 | 25.00% | 109,548,500 |
| Oct 5, 2026 | 340.00 | 414.00 | 340.00 | 412.00 | 412.00 | 24.10% | 157,215,400 |
| Oct 2, 2026 | 292.00 | 354.00 | 292.00 | 332.00 | 332.00 | 14.48% | 154,916,100 |
| Oct 1, 2026 | 236.00 | 292.00 | 236.00 | 290.00 | 290.00 | 23.93% | 196,543,600 |
| Sep 30, 2026 | 246.00 | 258.00 | 228.00 | 234.00 | 234.00 | -2.50% | 58,064,700 |
| Sep 29, 2026 | 193.00 | 260.00 | 176.00 | 240.00 | 240.00 | 24.35% | 119,629,600 |
| Sep 28, 2026 | 190.00 | 210.00 | 173.00 | 193.00 | 193.00 | -4.46% | 29,208,200 |
| Sep 25, 2026 | 238.00 | 240.00 | 202.00 | 202.00 | 202.00 | -14.41% | 37,004,800 |
| Sep 24, 2026 | 236.00 | 252.00 | 230.00 | 236.00 | 236.00 | 0.85% | 27,127,200 |
| Sep 23, 2026 | 236.00 | 266.00 | 228.00 | 234.00 | 234.00 | -2.50% | 56,160,000 |
| Sep 22, 2026 | 250.00 | 274.00 | 220.00 | 240.00 | 240.00 | 2.56% | 301,176,000 |
| Sep 21, 2026 | 186.00 | 234.00 | 171.00 | 234.00 | 234.00 | 34.48% | 201,965,300 |
| Sep 18, 2026 | 200.00 | 200.00 | 174.00 | 174.00 | 174.00 | -9.84% | 11,052,300 |
| Sep 17, 2026 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 9.66% | 9,950,300 |
| Sep 16, 2026 | 170.00 | 176.00 | 165.00 | 176.00 | 176.00 | -1.68% | 21,780,200 |
| Sep 15, 2026 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | -9.60% | 14,313,700 |
| Sep 14, 2026 | 230.00 | 230.00 | 198.00 | 198.00 | 198.00 | -10.00% | 9,814,900 |
| Sep 11, 2026 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 10.00% | 18,457,600 |
| Sep 10, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 32,804,700 |
| 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 |