PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 820.00
-20.00 (-2.38%)
Sep 29, 2025, 3:49 PM WIB
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 850.00 | 855.00 | 835.00 | 840.00 | 840.00 | - | 4,249,300 |
| Sep 25, 2025 | 820.00 | 850.00 | 815.00 | 840.00 | 840.00 | 2.44% | 7,078,700 |
| Sep 24, 2025 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | -1.80% | 4,160,400 |
| Sep 23, 2025 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 1.21% | 3,587,400 |
| Sep 22, 2025 | 850.00 | 850.00 | 815.00 | 825.00 | 825.00 | -3.51% | 3,587,400 |
| Sep 19, 2025 | 855.00 | 870.00 | 845.00 | 855.00 | 855.00 | 1.18% | 1,820,100 |
| Sep 18, 2025 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | -2.31% | 1,700,500 |
| Sep 17, 2025 | 875.00 | 875.00 | 855.00 | 865.00 | 865.00 | 1.17% | 1,046,800 |
| Sep 16, 2025 | 865.00 | 885.00 | 855.00 | 855.00 | 855.00 | - | 1,579,100 |
| Sep 15, 2025 | 825.00 | 880.00 | 805.00 | 855.00 | 855.00 | 3.01% | 8,999,600 |
| Sep 12, 2025 | 845.00 | 850.00 | 815.00 | 830.00 | 830.00 | -1.78% | 2,627,500 |
| Sep 11, 2025 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 0.60% | 408,800 |
| Sep 10, 2025 | 860.00 | 875.00 | 835.00 | 840.00 | 840.00 | -2.33% | 671,200 |
| Sep 9, 2025 | 860.00 | 860.00 | 830.00 | 860.00 | 860.00 | - | 1,658,300 |
| 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 |