PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia · Delayed Price · Currency is IDR 780.00
+5.00 (0.65%)
Aug 24, 2026, 3:47 PM WIB
IDX:CSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 810.00 | 835.00 | 780.00 | 790.00 | 790.00 | -2.47% | 133,900 |
| Jul 23, 2026 | 800.00 | 845.00 | 780.00 | 810.00 | 810.00 | 3.85% | 427,400 |
| Jul 22, 2026 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 1.96% | 114,800 |
| Jul 21, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 449,800 |
| Jul 20, 2026 | 760.00 | 775.00 | 755.00 | 765.00 | 765.00 | 0.66% | 196,800 |
| Jul 17, 2026 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 258,000 |
| Jul 16, 2026 | 760.00 | 780.00 | 745.00 | 770.00 | 770.00 | 1.32% | 249,300 |
| Jul 15, 2026 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 62,200 |
| Jul 14, 2026 | 770.00 | 790.00 | 755.00 | 765.00 | 765.00 | - | 189,700 |
| Jul 13, 2026 | 770.00 | 795.00 | 755.00 | 765.00 | 765.00 | 0.66% | 235,400 |
| Jul 10, 2026 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 78,200 |
| Jul 9, 2026 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | -0.65% | 254,700 |
| Jul 8, 2026 | 770.00 | 770.00 | 745.00 | 765.00 | 765.00 | -0.65% | 97,300 |
| Jul 7, 2026 | 755.00 | 805.00 | 745.00 | 770.00 | 770.00 | 4.05% | 130,500 |
| Jul 6, 2026 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.33% | 55,300 |
| Jul 3, 2026 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | - | 199,500 |
| Jul 2, 2026 | 760.00 | 790.00 | 750.00 | 750.00 | 750.00 | -1.32% | 133,400 |
| Jul 1, 2026 | 745.00 | 795.00 | 710.00 | 760.00 | 760.00 | 2.01% | 60,600 |
| Jun 30, 2026 | 780.00 | 780.00 | 740.00 | 745.00 | 745.00 | -0.67% | 60,700 |
| Jun 29, 2026 | 775.00 | 800.00 | 750.00 | 750.00 | 750.00 | -3.23% | 75,300 |
| Jun 26, 2026 | 785.00 | 785.00 | 750.00 | 775.00 | 775.00 | -1.27% | 73,400 |
| Jun 25, 2026 | 760.00 | 790.00 | 760.00 | 785.00 | 785.00 | 3.29% | 198,100 |
| Jun 24, 2026 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 2.01% | 135,200 |
| Jun 23, 2026 | 785.00 | 810.00 | 720.00 | 745.00 | 745.00 | -3.87% | 158,700 |
| Jun 22, 2026 | 770.00 | 785.00 | 750.00 | 775.00 | 775.00 | -0.64% | 180,300 |
| Jun 19, 2026 | 775.00 | 790.00 | 750.00 | 780.00 | 780.00 | 0.65% | 228,400 |
| 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 |