PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 605.00
-10.00 (-1.63%)
Oct 27, 2026, 4:09 PM WIB
IDX:CSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | -1.63% | 304,300 |
| Oct 26, 2026 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.81% | 375,000 |
| Oct 23, 2026 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 0.81% | 533,900 |
| Oct 22, 2026 | 625.00 | 635.00 | 610.00 | 630.00 | 615.00 | 0.80% | 616,000 |
| Oct 21, 2026 | 635.00 | 635.00 | 595.00 | 625.00 | 610.12 | -0.79% | 643,500 |
| Oct 20, 2026 | 570.00 | 635.00 | 570.00 | 630.00 | 615.00 | 10.53% | 571,300 |
| Oct 19, 2026 | 595.00 | 595.00 | 570.00 | 570.00 | 556.43 | -6.56% | 345,500 |
| Oct 16, 2026 | 685.00 | 685.00 | 610.00 | 610.00 | 595.48 | -14.69% | 1,244,200 |
| Oct 15, 2026 | 715.00 | 725.00 | 700.00 | 715.00 | 697.98 | - | 380,300 |
| Oct 14, 2026 | 720.00 | 735.00 | 715.00 | 715.00 | 697.98 | -0.69% | 263,600 |
| Oct 13, 2026 | 685.00 | 730.00 | 685.00 | 720.00 | 702.86 | 5.11% | 298,800 |
| Oct 12, 2026 | 695.00 | 700.00 | 675.00 | 685.00 | 668.69 | -0.72% | 90,700 |
| Oct 9, 2026 | 710.00 | 710.00 | 685.00 | 690.00 | 673.57 | -1.43% | 231,800 |
| Oct 8, 2026 | 685.00 | 730.00 | 685.00 | 700.00 | 683.33 | 2.19% | 317,400 |
| Oct 7, 2026 | 700.00 | 700.00 | 675.00 | 685.00 | 668.69 | -0.72% | 190,300 |
| Oct 6, 2026 | 675.00 | 700.00 | 675.00 | 690.00 | 673.57 | 2.22% | 239,800 |
| Oct 5, 2026 | 675.00 | 700.00 | 665.00 | 675.00 | 658.93 | 1.50% | 336,200 |
| Oct 2, 2026 | 670.00 | 680.00 | 655.00 | 665.00 | 649.17 | -0.75% | 301,300 |
| Oct 1, 2026 | 685.00 | 685.00 | 665.00 | 670.00 | 654.05 | -2.19% | 315,900 |
| Sep 30, 2026 | 695.00 | 695.00 | 665.00 | 685.00 | 668.69 | -1.44% | 391,000 |
| Sep 29, 2026 | 705.00 | 705.00 | 675.00 | 695.00 | 678.45 | -1.42% | 224,000 |
| Sep 28, 2026 | 705.00 | 710.00 | 680.00 | 705.00 | 688.21 | 0.71% | 98,000 |
| Sep 25, 2026 | 705.00 | 720.00 | 700.00 | 700.00 | 683.33 | -1.41% | 153,300 |
| Sep 24, 2026 | 720.00 | 720.00 | 685.00 | 710.00 | 693.10 | -1.39% | 457,400 |
| Sep 23, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 702.86 | -2.04% | 626,300 |
| Sep 22, 2026 | 750.00 | 755.00 | 710.00 | 735.00 | 717.50 | -2.00% | 530,800 |
| Sep 21, 2026 | 745.00 | 765.00 | 740.00 | 750.00 | 732.14 | 0.67% | 172,300 |
| Sep 18, 2026 | 765.00 | 770.00 | 740.00 | 745.00 | 727.26 | -1.32% | 236,400 |
| Sep 17, 2026 | 765.00 | 765.00 | 730.00 | 755.00 | 737.02 | - | 297,300 |
| Sep 16, 2026 | 755.00 | 770.00 | 725.00 | 755.00 | 737.02 | - | 404,800 |
| Sep 15, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 737.02 | - | 111,000 |
| Sep 14, 2026 | 760.00 | 765.00 | 745.00 | 755.00 | 737.02 | -0.66% | 449,800 |
| Sep 11, 2026 | 765.00 | 765.00 | 745.00 | 760.00 | 741.90 | -0.65% | 383,300 |
| Sep 10, 2026 | 780.00 | 780.00 | 765.00 | 765.00 | 746.79 | -1.92% | 431,800 |
| Sep 9, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 761.43 | 1.30% | 158,700 |
| Sep 8, 2026 | 765.00 | 780.00 | 765.00 | 770.00 | 751.67 | 0.65% | 122,800 |
| Sep 7, 2026 | 775.00 | 795.00 | 750.00 | 765.00 | 746.79 | -1.29% | 485,200 |
| Sep 4, 2026 | 780.00 | 800.00 | 775.00 | 775.00 | 756.55 | -0.64% | 662,300 |
| Sep 3, 2026 | 780.00 | 780.00 | 770.00 | 780.00 | 761.43 | 1.30% | 643,700 |
| Sep 2, 2026 | 765.00 | 785.00 | 750.00 | 770.00 | 751.67 | 0.65% | 1,460,400 |
| Sep 1, 2026 | 770.00 | 775.00 | 755.00 | 765.00 | 746.79 | -0.65% | 420,300 |
| Aug 31, 2026 | 765.00 | 800.00 | 760.00 | 770.00 | 751.67 | 0.65% | 446,300 |
| Aug 28, 2026 | 785.00 | 785.00 | 760.00 | 765.00 | 746.79 | -1.29% | 232,700 |
| Aug 27, 2026 | 760.00 | 780.00 | 760.00 | 775.00 | 756.55 | 1.97% | 65,900 |
| Aug 26, 2026 | 780.00 | 780.00 | 760.00 | 760.00 | 741.90 | -2.56% | 243,100 |
| Aug 24, 2026 | 780.00 | 795.00 | 770.00 | 780.00 | 761.43 | 0.65% | 786,000 |
| Aug 21, 2026 | 785.00 | 785.00 | 770.00 | 775.00 | 756.55 | 1.31% | 277,200 |
| Aug 20, 2026 | 750.00 | 780.00 | 745.00 | 765.00 | 746.79 | 2.00% | 574,200 |
| Aug 19, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 732.14 | 0.67% | 281,100 |
| Aug 18, 2026 | 740.00 | 755.00 | 740.00 | 745.00 | 727.26 | 0.68% | 104,200 |