PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia · Delayed Price · Currency is IDR 92.00
-5.00 (-5.15%)
May 19, 2026, 4:09 PM WIB
PT Cipta Selera Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 102.00 | 105.00 | 97.00 | 99.00 | 99.00 | -1.98% | 5,861,200 |
| Apr 30, 2026 | 112.00 | 123.00 | 90.00 | 101.00 | 101.00 | -3.81% | 29,815,700 |
| Apr 29, 2026 | 104.00 | 105.00 | 100.00 | 105.00 | 105.00 | 0.96% | 5,485,800 |
| Apr 28, 2026 | 100.00 | 108.00 | 97.00 | 104.00 | 104.00 | 4.00% | 8,322,700 |
| Apr 27, 2026 | 101.00 | 110.00 | 96.00 | 100.00 | 100.00 | -0.99% | 10,483,000 |
| Apr 24, 2026 | 111.00 | 114.00 | 98.00 | 101.00 | 101.00 | -9.01% | 9,977,900 |
| Apr 23, 2026 | 124.00 | 125.00 | 108.00 | 111.00 | 111.00 | -10.48% | 18,758,500 |
| Apr 22, 2026 | 127.00 | 135.00 | 122.00 | 124.00 | 124.00 | -1.59% | 27,469,400 |
| Apr 21, 2026 | 124.00 | 140.00 | 110.00 | 126.00 | 126.00 | 1.61% | 60,820,600 |
| Apr 20, 2026 | 102.00 | 133.00 | 102.00 | 124.00 | 124.00 | 22.77% | 101,055,500 |
| Apr 17, 2026 | 112.00 | 115.00 | 94.00 | 101.00 | 101.00 | -8.18% | 13,930,100 |
| Apr 16, 2026 | 91.00 | 121.00 | 91.00 | 110.00 | 110.00 | 20.88% | 75,256,800 |
| Apr 15, 2026 | 98.00 | 102.00 | 87.00 | 91.00 | 91.00 | -6.19% | 26,049,900 |
| Apr 14, 2026 | 78.00 | 103.00 | 77.00 | 97.00 | 97.00 | 25.97% | 59,242,700 |
| Apr 13, 2026 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 2,283,700 |
| Apr 10, 2026 | 77.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 2,856,400 |
| Apr 9, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 2,869,600 |
| Apr 8, 2026 | 80.00 | 81.00 | 69.00 | 78.00 | 78.00 | -1.27% | 4,149,500 |
| Apr 7, 2026 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | - | 2,724,700 |
| Apr 6, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 2,352,100 |
| Apr 2, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 2,172,000 |
| Apr 1, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 2,879,600 |
| Mar 31, 2026 | 82.00 | 88.00 | 80.00 | 82.00 | 82.00 | 1.23% | 4,735,700 |
| Mar 30, 2026 | 84.00 | 90.00 | 81.00 | 81.00 | 81.00 | -2.41% | 5,399,600 |
| Mar 27, 2026 | 80.00 | 97.00 | 79.00 | 83.00 | 83.00 | 3.75% | 15,541,000 |
| Mar 26, 2026 | 80.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 3,363,600 |
| Mar 25, 2026 | 83.00 | 83.00 | 75.00 | 80.00 | 80.00 | -3.61% | 6,838,300 |
| Mar 17, 2026 | 79.00 | 97.00 | 76.00 | 83.00 | 83.00 | 3.75% | 17,959,000 |
| Mar 16, 2026 | 92.00 | 92.00 | 80.00 | 80.00 | 80.00 | -13.98% | 10,660,800 |
| Mar 13, 2026 | 103.00 | 119.00 | 90.00 | 93.00 | 93.00 | -3.13% | 64,945,900 |
| Mar 12, 2026 | 85.00 | 107.00 | 82.00 | 96.00 | 96.00 | 20.00% | 56,473,400 |
| Mar 11, 2026 | 78.00 | 87.00 | 76.00 | 80.00 | 80.00 | 1.27% | 2,534,200 |
| Mar 10, 2026 | 82.00 | 87.00 | 76.00 | 79.00 | 79.00 | -3.66% | 1,662,200 |
| Mar 9, 2026 | 89.00 | 89.00 | 77.00 | 82.00 | 82.00 | -8.89% | 2,486,300 |
| Mar 6, 2026 | 98.00 | 98.00 | 89.00 | 90.00 | 90.00 | -5.26% | 1,234,400 |
| Mar 5, 2026 | 94.00 | 105.00 | 85.00 | 95.00 | 95.00 | 1.06% | 3,342,800 |
| Mar 4, 2026 | 99.00 | 117.00 | 94.00 | 94.00 | 94.00 | -6.00% | 2,947,200 |
| Mar 3, 2026 | 100.00 | 112.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,678,700 |
| Mar 2, 2026 | 112.00 | 112.00 | 99.00 | 101.00 | 101.00 | -9.82% | 2,626,900 |
| Feb 27, 2026 | 110.00 | 116.00 | 108.00 | 112.00 | 112.00 | 1.82% | 3,811,600 |
| Feb 26, 2026 | 115.00 | 117.00 | 110.00 | 110.00 | 110.00 | -4.35% | 2,467,500 |
| Feb 25, 2026 | 122.00 | 122.00 | 109.00 | 115.00 | 115.00 | -2.54% | 7,401,600 |