PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 780.00
+5.00 (0.65%)
Jun 19, 2026, 4:04 PM WIB
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 775.00 | 780.00 | 750.00 | 780.00 | - | 0.65% | 89,600 |
| Jun 18, 2026 | 790.00 | 795.00 | 750.00 | 775.00 | 775.00 | -1.90% | 77,600 |
| Jun 17, 2026 | 820.00 | 820.00 | 780.00 | 790.00 | 790.00 | -2.47% | 260,700 |
| Jun 15, 2026 | 840.00 | 840.00 | 795.00 | 810.00 | 810.00 | 3.18% | 447,600 |
| Jun 12, 2026 | 710.00 | 790.00 | 700.00 | 785.00 | 785.00 | 10.56% | 484,700 |
| Jun 11, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 116,800 |
| Jun 10, 2026 | 735.00 | 785.00 | 710.00 | 720.00 | 720.00 | - | 165,500 |
| Jun 9, 2026 | 665.00 | 730.00 | 665.00 | 720.00 | 720.00 | 8.27% | 345,300 |
| Jun 8, 2026 | 695.00 | 695.00 | 640.00 | 665.00 | 665.00 | -6.34% | 544,500 |
| Jun 5, 2026 | 720.00 | 720.00 | 675.00 | 710.00 | 710.00 | -1.39% | 266,200 |
| Jun 4, 2026 | 755.00 | 755.00 | 685.00 | 720.00 | 720.00 | -4.64% | 268,300 |
| Jun 3, 2026 | 805.00 | 810.00 | 685.00 | 755.00 | 755.00 | -6.21% | 781,400 |
| Jun 2, 2026 | 835.00 | 835.00 | 800.00 | 805.00 | 805.00 | -3.59% | 328,300 |
| May 29, 2026 | 850.00 | 855.00 | 830.00 | 835.00 | 835.00 | -2.34% | 153,100 |
| 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 |