PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 950.00
+25.00 (2.70%)
Nov 20, 2025, 1:54 PM WIB
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 915.00 | 930.00 | 910.00 | 925.00 | - | 1.65% | 5,974,600 |
| Nov 18, 2025 | 910.00 | 925.00 | 900.00 | 910.00 | 910.00 | 0.55% | 5,435,200 |
| Nov 17, 2025 | 880.00 | 905.00 | 865.00 | 905.00 | 905.00 | 3.43% | 5,673,900 |
| Nov 14, 2025 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.69% | 2,786,500 |
| Nov 13, 2025 | 865.00 | 980.00 | 860.00 | 890.00 | 890.00 | 4.09% | 12,027,000 |
| Nov 12, 2025 | 825.00 | 860.00 | 825.00 | 855.00 | 855.00 | 4.27% | 4,119,200 |
| Nov 11, 2025 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | -1.20% | 4,429,500 |
| Nov 10, 2025 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 0.61% | 1,821,500 |
| Nov 7, 2025 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | -0.60% | 651,700 |
| Nov 6, 2025 | 815.00 | 835.00 | 815.00 | 830.00 | 830.00 | 1.84% | 1,260,000 |
| Nov 5, 2025 | 840.00 | 840.00 | 800.00 | 815.00 | 815.00 | -2.98% | 4,369,500 |
| Nov 4, 2025 | 850.00 | 860.00 | 830.00 | 840.00 | 840.00 | -1.18% | 1,153,700 |
| Nov 3, 2025 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | -1.73% | 2,758,100 |
| Oct 31, 2025 | 885.00 | 885.00 | 855.00 | 865.00 | 865.00 | -0.57% | 883,000 |
| Oct 30, 2025 | 870.00 | 880.00 | 845.00 | 870.00 | 870.00 | 0.58% | 3,150,500 |
| Oct 29, 2025 | 910.00 | 930.00 | 860.00 | 865.00 | 865.00 | -4.42% | 6,059,200 |
| Oct 28, 2025 | 905.00 | 915.00 | 890.00 | 905.00 | 905.00 | 0.56% | 1,361,400 |
| Oct 27, 2025 | 930.00 | 940.00 | 885.00 | 900.00 | 900.00 | -3.23% | 3,994,100 |
| Oct 24, 2025 | 950.00 | 950.00 | 905.00 | 930.00 | 930.00 | -2.11% | 2,867,600 |
| Oct 23, 2025 | 950.00 | 970.00 | 945.00 | 950.00 | 950.00 | -0.52% | 2,508,000 |
| Oct 22, 2025 | 965.00 | 995.00 | 950.00 | 955.00 | 955.00 | -1.04% | 2,582,200 |
| Oct 21, 2025 | 1,010.00 | 1,025.00 | 940.00 | 965.00 | 965.00 | -4.46% | 2,491,600 |
| Oct 20, 2025 | 1,000.00 | 1,035.00 | 975.00 | 1,010.00 | 1,010.00 | 1.00% | 2,210,900 |
| Oct 17, 2025 | 1,075.00 | 1,080.00 | 975.00 | 1,000.00 | 1,000.00 | -6.98% | 3,627,500 |
| Oct 16, 2025 | 890.00 | 1,085.00 | 890.00 | 1,075.00 | 1,075.00 | 21.47% | 15,419,300 |
| Oct 15, 2025 | 855.00 | 895.00 | 855.00 | 885.00 | 885.00 | 4.73% | 2,355,600 |
| Oct 14, 2025 | 900.00 | 930.00 | 840.00 | 845.00 | 845.00 | -5.06% | 13,067,600 |
| Oct 13, 2025 | 855.00 | 895.00 | 845.00 | 890.00 | 890.00 | 2.89% | 11,261,400 |
| Oct 10, 2025 | 880.00 | 885.00 | 840.00 | 865.00 | 865.00 | -1.70% | 7,577,900 |
| Oct 9, 2025 | 805.00 | 880.00 | 795.00 | 880.00 | 880.00 | 9.32% | 14,062,400 |
| Oct 8, 2025 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | - | 11,021,200 |
| Oct 7, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | -0.62% | 7,579,200 |
| Oct 6, 2025 | 810.00 | 815.00 | 790.00 | 810.00 | 797.80 | - | 8,220,400 |
| Oct 3, 2025 | 825.00 | 825.00 | 790.00 | 810.00 | 797.80 | -1.22% | 5,280,000 |
| Oct 2, 2025 | 815.00 | 825.00 | 805.00 | 820.00 | 807.65 | 0.61% | 12,226,500 |
| Oct 1, 2025 | 830.00 | 835.00 | 815.00 | 815.00 | 802.72 | -1.21% | 9,906,600 |
| Sep 30, 2025 | 815.00 | 850.00 | 815.00 | 825.00 | 812.57 | 1.23% | 9,641,300 |
| Sep 29, 2025 | 840.00 | 850.00 | 810.00 | 815.00 | 802.72 | -2.98% | 7,370,600 |
| Sep 26, 2025 | 850.00 | 855.00 | 835.00 | 840.00 | 827.35 | - | 4,343,000 |
| Sep 25, 2025 | 820.00 | 850.00 | 815.00 | 840.00 | 827.35 | 2.44% | 7,078,700 |
| Sep 24, 2025 | 835.00 | 835.00 | 805.00 | 820.00 | 807.65 | -1.80% | 4,160,400 |
| Sep 23, 2025 | 830.00 | 835.00 | 820.00 | 835.00 | 822.42 | 1.21% | 2,516,300 |
| Sep 22, 2025 | 850.00 | 850.00 | 815.00 | 825.00 | 812.57 | -3.51% | 3,587,400 |
| Sep 19, 2025 | 855.00 | 870.00 | 845.00 | 855.00 | 842.12 | 1.18% | 1,820,100 |
| Sep 18, 2025 | 860.00 | 860.00 | 840.00 | 845.00 | 832.27 | -2.31% | 1,700,500 |
| Sep 17, 2025 | 875.00 | 875.00 | 855.00 | 865.00 | 851.97 | 1.17% | 1,046,800 |
| Sep 16, 2025 | 865.00 | 885.00 | 855.00 | 855.00 | 842.12 | - | 1,579,100 |
| Sep 15, 2025 | 825.00 | 880.00 | 805.00 | 855.00 | 842.12 | 3.01% | 8,999,600 |
| Sep 12, 2025 | 845.00 | 850.00 | 815.00 | 830.00 | 817.50 | -1.78% | 2,627,500 |
| Sep 11, 2025 | 850.00 | 855.00 | 840.00 | 845.00 | 832.27 | 0.60% | 408,800 |