PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 930.00
+15.00 (1.64%)
At close: Mar 17, 2026
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1.64% | 440,900 |
| Mar 16, 2026 | 930.00 | 995.00 | 900.00 | 915.00 | 915.00 | -1.61% | 389,500 |
| Mar 13, 2026 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | - | 340,300 |
| Mar 12, 2026 | 950.00 | 955.00 | 925.00 | 930.00 | 930.00 | -2.11% | 693,600 |
| Mar 11, 2026 | 980.00 | 980.00 | 925.00 | 950.00 | 950.00 | 2.15% | 683,900 |
| Mar 10, 2026 | 915.00 | 930.00 | 905.00 | 930.00 | 930.00 | 1.64% | 694,200 |
| Mar 9, 2026 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | -0.54% | 1,208,200 |
| Mar 6, 2026 | 940.00 | 960.00 | 910.00 | 920.00 | 920.00 | -2.13% | 907,600 |
| Mar 5, 2026 | 940.00 | 960.00 | 935.00 | 940.00 | 940.00 | - | 406,100 |
| Mar 4, 2026 | 970.00 | 975.00 | 915.00 | 940.00 | 940.00 | -3.09% | 1,808,100 |
| Mar 3, 2026 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | 1.04% | 591,600 |
| Mar 2, 2026 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | -2.04% | 849,700 |
| Feb 27, 2026 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | - | 453,800 |
| Feb 26, 2026 | 985.00 | 995.00 | 970.00 | 980.00 | 980.00 | -0.51% | 457,500 |
| Feb 25, 2026 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -1.50% | 597,100 |
| Feb 24, 2026 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 731,200 |
| Feb 23, 2026 | 1,015.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 1,079,100 |
| Feb 20, 2026 | 1,005.00 | 1,060.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 592,200 |
| Feb 19, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 339,800 |
| Feb 18, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 1.00% | 706,800 |
| Feb 13, 2026 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 153,300 |
| Feb 12, 2026 | 1,020.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | -0.99% | 474,700 |
| Feb 11, 2026 | 1,030.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.46% | 596,200 |
| Feb 10, 2026 | 1,025.00 | 1,075.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 1,334,500 |
| Feb 9, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 434,800 |
| Feb 6, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | -2.91% | 434,000 |
| Feb 5, 2026 | 1,020.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 636,300 |
| Feb 4, 2026 | 1,050.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | -1.91% | 686,800 |
| Feb 3, 2026 | 965.00 | 1,045.00 | 965.00 | 1,045.00 | 1,045.00 | 8.29% | 1,639,100 |
| Feb 2, 2026 | 970.00 | 970.00 | 940.00 | 965.00 | 965.00 | -0.52% | 1,224,800 |
| Jan 30, 2026 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 3.19% | 489,900 |
| Jan 29, 2026 | 950.00 | 970.00 | 885.00 | 940.00 | 940.00 | -1.05% | 3,737,700 |
| Jan 28, 2026 | 970.00 | 980.00 | 930.00 | 950.00 | 950.00 | -2.56% | 3,123,100 |
| Jan 27, 2026 | 960.00 | 975.00 | 940.00 | 975.00 | 975.00 | 2.63% | 981,400 |
| Jan 26, 2026 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | -0.52% | 695,300 |
| Jan 23, 2026 | 945.00 | 960.00 | 930.00 | 955.00 | 955.00 | 1.06% | 946,600 |
| Jan 22, 2026 | 905.00 | 945.00 | 905.00 | 945.00 | 945.00 | 4.42% | 940,100 |
| Jan 21, 2026 | 920.00 | 925.00 | 890.00 | 905.00 | 905.00 | -1.63% | 3,562,800 |
| Jan 20, 2026 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 815,600 |
| Jan 19, 2026 | 915.00 | 925.00 | 905.00 | 920.00 | 920.00 | 0.55% | 2,230,600 |
| Jan 15, 2026 | 910.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 1,950,100 |
| Jan 14, 2026 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | - | 3,349,400 |
| Jan 13, 2026 | 915.00 | 930.00 | 900.00 | 915.00 | 915.00 | - | 6,241,500 |
| Jan 12, 2026 | 960.00 | 960.00 | 905.00 | 915.00 | 915.00 | -4.69% | 8,454,500 |
| Jan 9, 2026 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | -1.54% | 1,605,700 |
| Jan 8, 2026 | 925.00 | 975.00 | 925.00 | 975.00 | 975.00 | 4.84% | 2,016,700 |
| Jan 7, 2026 | 925.00 | 945.00 | 925.00 | 930.00 | 930.00 | 0.54% | 1,309,100 |
| Jan 6, 2026 | 925.00 | 935.00 | 910.00 | 925.00 | 925.00 | - | 2,291,500 |
| Jan 5, 2026 | 920.00 | 930.00 | 910.00 | 925.00 | 925.00 | - | 1,547,800 |
| Jan 2, 2026 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -1.07% | 653,300 |