PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 850.00
-10.00 (-1.16%)
Sep 9, 2025, 11:46 AM WIB
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 860.00 | 860.00 | 830.00 | 835.00 | - | -2.91% | 1,097,400 |
| Sep 8, 2025 | 915.00 | 915.00 | 840.00 | 860.00 | 860.00 | - | 1,378,600 |
| Sep 4, 2025 | 840.00 | 915.00 | 840.00 | 860.00 | 860.00 | 2.99% | 2,141,500 |
| Sep 3, 2025 | 835.00 | 845.00 | 820.00 | 835.00 | 835.00 | 0.60% | 1,671,500 |
| Sep 2, 2025 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 1.22% | 1,292,300 |
| Sep 1, 2025 | 845.00 | 860.00 | 765.00 | 820.00 | 820.00 | -5.75% | 6,642,100 |
| Aug 29, 2025 | 785.00 | 945.00 | 770.00 | 870.00 | 870.00 | 11.54% | 7,652,100 |
| Aug 28, 2025 | 765.00 | 780.00 | 750.00 | 780.00 | 780.00 | 1.96% | 1,096,500 |
| Aug 27, 2025 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | - | 1,098,400 |
| Aug 26, 2025 | 790.00 | 790.00 | 745.00 | 765.00 | 765.00 | -2.55% | 3,733,900 |
| Aug 25, 2025 | 795.00 | 800.00 | 770.00 | 785.00 | 785.00 | 1.29% | 3,595,600 |
| Aug 22, 2025 | 820.00 | 820.00 | 775.00 | 775.00 | 775.00 | -3.73% | 3,586,500 |
| Aug 21, 2025 | 815.00 | 825.00 | 790.00 | 805.00 | 805.00 | -0.62% | 3,556,600 |
| Aug 20, 2025 | 770.00 | 830.00 | 765.00 | 810.00 | 810.00 | 5.88% | 6,119,200 |
| Aug 19, 2025 | 765.00 | 780.00 | 745.00 | 765.00 | 765.00 | 2.68% | 3,836,600 |
| Aug 15, 2025 | 745.00 | 755.00 | 735.00 | 745.00 | 745.00 | 0.68% | 1,860,900 |
| Aug 14, 2025 | 725.00 | 765.00 | 720.00 | 740.00 | 740.00 | 2.78% | 2,185,600 |
| Aug 13, 2025 | 740.00 | 765.00 | 715.00 | 720.00 | 720.00 | -2.70% | 3,493,500 |
| Aug 12, 2025 | 745.00 | 770.00 | 735.00 | 740.00 | 740.00 | -0.67% | 3,093,400 |
| Aug 11, 2025 | 745.00 | 750.00 | 725.00 | 745.00 | 745.00 | - | 3,778,100 |
| Aug 8, 2025 | 740.00 | 745.00 | 725.00 | 745.00 | 745.00 | 1.36% | 1,576,000 |
| Aug 7, 2025 | 720.00 | 760.00 | 720.00 | 735.00 | 735.00 | 2.08% | 618,000 |
| Aug 6, 2025 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | -2.70% | 1,086,400 |
| Aug 5, 2025 | 760.00 | 765.00 | 740.00 | 740.00 | 740.00 | -0.67% | 587,500 |
| Aug 4, 2025 | 720.00 | 760.00 | 720.00 | 745.00 | 745.00 | 3.47% | 1,174,100 |
| Aug 1, 2025 | 760.00 | 790.00 | 705.00 | 720.00 | 720.00 | -5.26% | 2,233,300 |
| Jul 31, 2025 | 815.00 | 815.00 | 740.00 | 760.00 | 760.00 | -6.75% | 2,957,300 |
| Jul 30, 2025 | 810.00 | 880.00 | 755.00 | 815.00 | 815.00 | 0.62% | 6,385,200 |
| Jul 29, 2025 | 755.00 | 880.00 | 725.00 | 810.00 | 810.00 | 8.72% | 2,229,600 |
| Jul 28, 2025 | 730.00 | 755.00 | 730.00 | 745.00 | 745.00 | 2.05% | 1,066,200 |
| Jul 25, 2025 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | - | 317,300 |
| Jul 24, 2025 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 2.82% | 290,500 |
| Jul 23, 2025 | 730.00 | 745.00 | 710.00 | 710.00 | 710.00 | -0.70% | 261,500 |
| Jul 22, 2025 | 730.00 | 745.00 | 715.00 | 715.00 | 715.00 | -1.38% | 1,570,000 |
| Jul 21, 2025 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | -0.68% | 930,700 |
| Jul 18, 2025 | 750.00 | 770.00 | 725.00 | 730.00 | 730.00 | -2.01% | 1,473,500 |
| Jul 17, 2025 | 725.00 | 750.00 | 695.00 | 745.00 | 745.00 | 2.05% | 1,773,600 |
| Jul 16, 2025 | 685.00 | 730.00 | 680.00 | 730.00 | 730.00 | 6.57% | 824,900 |
| Jul 15, 2025 | 705.00 | 705.00 | 670.00 | 685.00 | 685.00 | -2.84% | 229,500 |
| Jul 14, 2025 | 690.00 | 705.00 | 685.00 | 705.00 | 705.00 | 2.92% | 341,700 |
| Jul 11, 2025 | 700.00 | 705.00 | 680.00 | 685.00 | 685.00 | -0.72% | 224,100 |
| Jul 10, 2025 | 680.00 | 830.00 | 675.00 | 690.00 | 690.00 | 2.99% | 1,590,500 |
| Jul 9, 2025 | 635.00 | 670.00 | 630.00 | 670.00 | 670.00 | 6.35% | 3,369,900 |
| Jul 8, 2025 | 655.00 | 665.00 | 630.00 | 630.00 | 630.00 | -3.82% | 626,000 |
| Jul 7, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.24% | 312,800 |
| Jul 4, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -1.47% | 83,000 |
| Jul 3, 2025 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 0.74% | 2,988,900 |
| Jul 2, 2025 | 670.00 | 675.00 | 650.00 | 675.00 | 675.00 | 0.75% | 63,500 |
| Jul 1, 2025 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 0.75% | 488,600 |
| Jun 30, 2025 | 640.00 | 675.00 | 640.00 | 665.00 | 665.00 | 3.91% | 3,012,100 |