PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 835.00
-20.00 (-2.34%)
May 29, 2026, 4:00 PM WIB
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 1.18% | 79,200 |
| May 25, 2026 | 820.00 | 850.00 | 820.00 | 845.00 | 845.00 | 3.05% | 251,300 |
| May 22, 2026 | 835.00 | 840.00 | 805.00 | 820.00 | 820.00 | -1.80% | 621,300 |
| May 21, 2026 | 845.00 | 860.00 | 820.00 | 835.00 | 835.00 | -1.18% | 264,500 |
| May 20, 2026 | 865.00 | 885.00 | 840.00 | 845.00 | 845.00 | -2.31% | 449,800 |
| May 19, 2026 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | -1.70% | 622,000 |
| May 18, 2026 | 880.00 | 890.00 | 875.00 | 880.00 | 880.00 | -2.22% | 863,300 |
| May 13, 2026 | 915.00 | 915.00 | 890.00 | 900.00 | 900.00 | -1.64% | 149,900 |
| May 12, 2026 | 895.00 | 930.00 | 880.00 | 915.00 | 915.00 | 1.67% | 797,000 |
| May 11, 2026 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | -1.10% | 1,043,700 |
| May 8, 2026 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | - | 854,200 |
| May 7, 2026 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | - | 370,900 |
| May 6, 2026 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | - | 602,900 |
| May 5, 2026 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | -2.15% | 421,900 |
| May 4, 2026 | 910.00 | 930.00 | 900.00 | 930.00 | 930.00 | 2.20% | 462,800 |
| Apr 30, 2026 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | -2.67% | 1,223,900 |
| Apr 29, 2026 | 910.00 | 935.00 | 905.00 | 935.00 | 935.00 | 2.75% | 1,563,800 |
| Apr 28, 2026 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | -1.09% | 641,600 |
| Apr 27, 2026 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 1.10% | 496,600 |
| Apr 24, 2026 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | -2.15% | 346,400 |
| Apr 23, 2026 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.54% | 703,700 |
| Apr 22, 2026 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 0.54% | 533,500 |
| Apr 21, 2026 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | - | 310,100 |
| Apr 20, 2026 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 1.66% | 393,400 |
| Apr 17, 2026 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 567,200 |
| Apr 16, 2026 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | -0.55% | 500,400 |
| Apr 15, 2026 | 925.00 | 930.00 | 905.00 | 910.00 | 910.00 | -1.62% | 640,000 |
| Apr 14, 2026 | 920.00 | 935.00 | 915.00 | 925.00 | 925.00 | 0.54% | 611,200 |
| Apr 13, 2026 | 915.00 | 925.00 | 910.00 | 920.00 | 920.00 | 0.55% | 583,800 |
| Apr 10, 2026 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 215,000 |
| Apr 9, 2026 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 1.10% | 516,300 |
| Apr 8, 2026 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | -0.55% | 1,902,900 |
| Apr 7, 2026 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | -1.09% | 704,400 |
| Apr 6, 2026 | 930.00 | 940.00 | 915.00 | 920.00 | 920.00 | -1.08% | 358,300 |
| Apr 2, 2026 | 930.00 | 945.00 | 930.00 | 930.00 | 930.00 | - | 590,800 |
| Apr 1, 2026 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | 2.20% | 334,800 |
| Mar 31, 2026 | 930.00 | 940.00 | 910.00 | 910.00 | 910.00 | -2.15% | 438,100 |
| Mar 30, 2026 | 920.00 | 930.00 | 900.00 | 930.00 | 930.00 | 2.76% | 513,000 |
| Mar 27, 2026 | 915.00 | 925.00 | 900.00 | 905.00 | 905.00 | -2.16% | 1,675,500 |
| Mar 26, 2026 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | -2.63% | 286,900 |
| Mar 25, 2026 | 920.00 | 950.00 | 910.00 | 950.00 | 950.00 | 2.15% | 648,900 |
| 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 |