PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 690.00
+15.00 (2.22%)
Oct 6, 2026, 4:14 PM WIB
IDX:CSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 675.00 | 700.00 | 675.00 | 690.00 | 690.00 | 2.22% | 289,900 |
| Oct 5, 2026 | 675.00 | 700.00 | 665.00 | 675.00 | 675.00 | 1.50% | 336,200 |
| Oct 2, 2026 | 670.00 | 680.00 | 655.00 | 665.00 | 665.00 | -0.75% | 301,300 |
| Oct 1, 2026 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | -2.19% | 315,900 |
| Sep 30, 2026 | 695.00 | 695.00 | 665.00 | 685.00 | 685.00 | -1.44% | 391,000 |
| Sep 29, 2026 | 705.00 | 705.00 | 675.00 | 695.00 | 695.00 | -1.42% | 224,000 |
| Sep 28, 2026 | 705.00 | 710.00 | 680.00 | 705.00 | 705.00 | 0.71% | 98,000 |
| Sep 25, 2026 | 705.00 | 720.00 | 700.00 | 700.00 | 700.00 | -1.41% | 153,300 |
| Sep 24, 2026 | 720.00 | 720.00 | 685.00 | 710.00 | 710.00 | -1.39% | 457,400 |
| Sep 23, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | -2.04% | 626,300 |
| Sep 22, 2026 | 750.00 | 755.00 | 710.00 | 735.00 | 735.00 | -2.00% | 530,800 |
| Sep 21, 2026 | 745.00 | 765.00 | 740.00 | 750.00 | 750.00 | 0.67% | 172,300 |
| Sep 18, 2026 | 765.00 | 770.00 | 745.00 | 745.00 | 745.00 | -1.32% | 215,600 |
| Sep 17, 2026 | 765.00 | 765.00 | 730.00 | 755.00 | 755.00 | - | 297,300 |
| Sep 16, 2026 | 755.00 | 770.00 | 725.00 | 755.00 | 755.00 | - | 404,800 |
| Sep 15, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | - | 111,000 |
| Sep 14, 2026 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | -0.66% | 449,800 |
| Sep 11, 2026 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | -0.65% | 383,300 |
| Sep 10, 2026 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.92% | 431,800 |
| Sep 9, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1.30% | 158,700 |
| Sep 8, 2026 | 765.00 | 780.00 | 765.00 | 770.00 | 770.00 | 0.65% | 115,400 |
| Sep 7, 2026 | 775.00 | 795.00 | 750.00 | 765.00 | 765.00 | -1.29% | 485,200 |
| Sep 4, 2026 | 780.00 | 800.00 | 775.00 | 775.00 | 775.00 | -0.64% | 662,300 |
| Sep 3, 2026 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1.30% | 643,700 |
| Sep 2, 2026 | 765.00 | 785.00 | 750.00 | 770.00 | 770.00 | 0.65% | 1,460,400 |
| Sep 1, 2026 | 770.00 | 775.00 | 755.00 | 765.00 | 765.00 | -0.65% | 420,300 |
| Aug 31, 2026 | 765.00 | 800.00 | 760.00 | 770.00 | 770.00 | 0.65% | 446,300 |
| Aug 28, 2026 | 785.00 | 785.00 | 760.00 | 765.00 | 765.00 | -1.29% | 232,700 |
| Aug 27, 2026 | 760.00 | 780.00 | 760.00 | 775.00 | 775.00 | 1.97% | 65,900 |
| Aug 26, 2026 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | -2.56% | 243,100 |
| Aug 24, 2026 | 780.00 | 795.00 | 770.00 | 780.00 | 780.00 | 0.65% | 786,000 |
| Aug 21, 2026 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 1.31% | 277,200 |
| Aug 20, 2026 | 750.00 | 780.00 | 745.00 | 765.00 | 765.00 | 2.00% | 574,200 |
| Aug 19, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | 0.67% | 281,100 |
| Aug 18, 2026 | 740.00 | 755.00 | 740.00 | 745.00 | 745.00 | 0.68% | 104,200 |
| Aug 14, 2026 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | - | 40,000 |
| Aug 13, 2026 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | -0.67% | 23,600 |
| Aug 12, 2026 | 740.00 | 750.00 | 735.00 | 745.00 | 745.00 | 0.68% | 63,300 |
| Aug 11, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.99% | 141,400 |
| Aug 10, 2026 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 0.67% | 186,200 |
| Aug 7, 2026 | 745.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.35% | 414,100 |
| Aug 6, 2026 | 730.00 | 745.00 | 730.00 | 740.00 | 740.00 | -0.67% | 441,400 |
| Aug 5, 2026 | 740.00 | 750.00 | 735.00 | 745.00 | 745.00 | 0.68% | 395,200 |
| Aug 4, 2026 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | -0.67% | 278,900 |
| Aug 3, 2026 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | - | 366,600 |
| Jul 31, 2026 | 785.00 | 785.00 | 730.00 | 745.00 | 745.00 | -6.29% | 1,810,500 |
| Jul 30, 2026 | 775.00 | 815.00 | 775.00 | 795.00 | 795.00 | 2.58% | 312,400 |
| Jul 29, 2026 | 775.00 | 785.00 | 775.00 | 775.00 | 775.00 | 0.65% | 48,900 |
| Jul 28, 2026 | 780.00 | 790.00 | 765.00 | 770.00 | 770.00 | -0.65% | 468,500 |
| Jul 27, 2026 | 790.00 | 800.00 | 775.00 | 775.00 | 775.00 | -1.90% | 105,600 |