Price History - CMNP

Kembali ke Company
Ticker: CMNP
Company: Citra Marga Nusaphala Persada Tbk
Date Open High Low Close Volume Value
26-Oct-2022 1,950.00 1,950.00 1,825.00 1,900.00 106,100 0
25-Oct-2022 1,950.00 2,000.00 1,950.00 1,950.00 4,200 0
24-Oct-2022 1,960.00 1,960.00 1,940.00 1,940.00 5,900 0
21-Oct-2022 1,880.00 1,980.00 1,880.00 1,980.00 2,200 0
20-Oct-2022 1,900.00 1,900.00 1,855.00 1,880.00 1,800 0
19-Oct-2022 1,900.00 1,900.00 1,895.00 1,900.00 5,700 0
18-Oct-2022 1,915.00 1,915.00 1,900.00 1,900.00 2,500 0
17-Oct-2022 1,905.00 1,910.00 1,900.00 1,910.00 15,000 0
14-Oct-2022 1,935.00 1,940.00 1,935.00 1,935.00 2,600 0
13-Oct-2022 1,965.00 1,965.00 1,950.00 1,960.00 8,100 0
12-Oct-2022 1,965.00 1,965.00 1,955.00 1,965.00 1,900 0
11-Oct-2022 1,985.00 1,985.00 1,965.00 1,985.00 700 0
10-Oct-2022 1,955.00 1,990.00 1,950.00 1,985.00 3,200 0
07-Oct-2022 2,000.00 2,000.00 1,905.00 1,990.00 1,100 0
06-Oct-2022 2,000.00 2,000.00 1,985.00 2,000.00 700 0
05-Oct-2022 1,980.00 2,000.00 1,975.00 2,000.00 10,800 0
04-Oct-2022 1,975.00 2,010.00 1,975.00 1,980.00 2,400 0
03-Oct-2022 1,980.00 1,980.00 1,975.00 1,975.00 2,500 0
30-Sep-2022 1,985.00 1,985.00 1,980.00 1,980.00 2,700 0
29-Sep-2022 1,990.00 1,990.00 1,955.00 1,985.00 3,600 0
28-Sep-2022 1,965.00 1,990.00 1,965.00 1,990.00 5,900 0
27-Sep-2022 1,970.00 1,970.00 1,955.00 1,965.00 13,800 0
26-Sep-2022 1,955.00 1,975.00 1,955.00 1,955.00 2,700 0
23-Sep-2022 1,955.00 1,975.00 1,955.00 1,955.00 9,000 0
22-Sep-2022 1,965.00 1,965.00 1,950.00 1,950.00 3,600 0
21-Sep-2022 1,965.00 1,965.00 1,950.00 1,965.00 3,200 0
20-Sep-2022 1,995.00 1,995.00 1,965.00 1,965.00 49,400 0
19-Sep-2022 1,985.00 2,000.00 1,975.00 1,975.00 14,700 0
16-Sep-2022 2,000.00 2,020.00 1,985.00 1,985.00 13,900 0
15-Sep-2022 1,975.00 1,985.00 1,975.00 1,980.00 5,600 0
14-Sep-2022 1,985.00 1,990.00 1,975.00 1,975.00 13,900 0
13-Sep-2022 1,985.00 1,985.00 1,975.00 1,985.00 4,000 0
12-Sep-2022 1,995.00 1,995.00 1,980.00 1,985.00 8,400 0
09-Sep-2022 1,970.00 1,990.00 1,970.00 1,990.00 7,700 0
08-Sep-2022 1,995.00 1,995.00 1,970.00 1,970.00 14,100 0
07-Sep-2022 2,000.00 2,000.00 1,980.00 1,995.00 6,200 0
06-Sep-2022 2,000.00 2,010.00 1,995.00 2,000.00 9,500 0
05-Sep-2022 2,000.00 2,000.00 1,975.00 2,000.00 11,700 0
02-Sep-2022 2,000.00 2,000.00 1,980.00 2,000.00 202,000 0
01-Sep-2022 2,000.00 2,020.00 2,000.00 2,000.00 4,800 0
31-Aug-2022 2,000.00 2,000.00 1,990.00 2,000.00 1,400 0
30-Aug-2022 2,000.00 2,000.00 1,985.00 2,000.00 43,700 0
29-Aug-2022 1,965.00 2,040.00 1,965.00 2,040.00 188,700 0
26-Aug-2022 2,000.00 2,000.00 1,975.00 1,975.00 231,600 0
25-Aug-2022 2,090.00 2,090.00 1,985.00 1,990.00 166,900 0
24-Aug-2022 2,040.00 2,040.00 2,000.00 2,000.00 106,800 0
23-Aug-2022 2,050.00 2,050.00 2,030.00 2,030.00 4,600 0
22-Aug-2022 2,000.00 2,040.00 2,000.00 2,030.00 8,800 0
19-Aug-2022 2,030.00 2,100.00 2,030.00 2,030.00 25,300 0
18-Aug-2022 2,010.00 2,040.00 1,985.00 2,030.00 30,400 0
16-Aug-2022 2,020.00 2,070.00 2,010.00 2,010.00 18,800 0
15-Aug-2022 2,080.00 2,090.00 2,020.00 2,080.00 11,700 0
12-Aug-2022 2,000.00 2,080.00 2,000.00 2,080.00 21,500 0
11-Aug-2022 1,985.00 2,070.00 1,985.00 2,050.00 3,600 0
10-Aug-2022 2,010.00 2,010.00 1,950.00 1,985.00 2,500 0
09-Aug-2022 2,030.00 2,090.00 2,030.00 2,080.00 10,600 0
08-Aug-2022 2,040.00 2,090.00 2,010.00 2,090.00 16,100 0
05-Aug-2022 2,040.00 2,040.00 2,020.00 2,040.00 1,200 0
04-Aug-2022 2,060.00 2,060.00 1,945.00 2,040.00 3,400 0
03-Aug-2022 2,060.00 2,100.00 2,060.00 2,060.00 4,600 0
02-Aug-2022 2,080.00 2,090.00 2,060.00 2,080.00 8,000 0
01-Aug-2022 2,030.00 2,090.00 2,010.00 2,060.00 11,800 0
29-Jul-2022 2,020.00 2,090.00 2,020.00 2,030.00 55,200 0
28-Jul-2022 2,030.00 2,100.00 2,030.00 2,040.00 11,000 0
27-Jul-2022 2,000.00 2,040.00 2,000.00 2,040.00 16,100 0
26-Jul-2022 1,975.00 2,000.00 1,975.00 2,000.00 6,800 0
25-Jul-2022 1,990.00 1,990.00 1,975.00 1,975.00 16,500 0
22-Jul-2022 1,980.00 1,990.00 1,980.00 1,980.00 1,500 0
21-Jul-2022 2,040.00 2,040.00 1,975.00 1,980.00 11,700 0
20-Jul-2022 2,000.00 2,040.00 2,000.00 2,040.00 3,000 0
19-Jul-2022 2,050.00 2,050.00 2,030.00 2,040.00 6,600 0
18-Jul-2022 1,915.00 2,060.00 1,915.00 2,050.00 21,900 0
15-Jul-2022 1,935.00 2,020.00 1,910.00 1,910.00 5,600 0
14-Jul-2022 1,980.00 1,980.00 1,955.00 1,955.00 2,300 0
13-Jul-2022 1,975.00 1,980.00 1,975.00 1,980.00 1,100 0
12-Jul-2022 1,965.00 1,975.00 1,965.00 1,975.00 7,100 0
11-Jul-2022 1,945.00 1,980.00 1,905.00 1,980.00 11,000 0
08-Jul-2022 1,995.00 1,995.00 1,940.00 1,945.00 4,000 0
07-Jul-2022 1,970.00 1,970.00 1,900.00 1,945.00 18,200 0
06-Jul-2022 1,975.00 1,975.00 1,960.00 1,970.00 17,300 0
05-Jul-2022 1,975.00 1,985.00 1,975.00 1,975.00 5,600 0
04-Jul-2022 1,905.00 1,975.00 1,900.00 1,975.00 6,100 0
01-Jul-2022 1,900.00 1,905.00 1,900.00 1,905.00 10,500 0
30-Jun-2022 2,020.00 2,020.00 1,880.00 1,880.00 2,500 0
29-Jun-2022 2,000.00 2,040.00 2,000.00 2,020.00 3,600 0
28-Jun-2022 2,040.00 2,040.00 2,000.00 2,000.00 3,100 0
27-Jun-2022 2,070.00 2,070.00 2,000.00 2,040.00 3,200 0
24-Jun-2022 1,955.00 2,040.00 1,955.00 2,000.00 2,100 0
23-Jun-2022 1,970.00 2,030.00 1,945.00 1,950.00 1,600 0
22-Jun-2022 2,030.00 2,080.00 1,920.00 1,920.00 6,200 0
21-Jun-2022 2,080.00 2,080.00 2,030.00 2,030.00 3,800 0
20-Jun-2022 2,000.00 2,000.00 1,980.00 2,000.00 11,500 0
17-Jun-2022 1,995.00 2,050.00 1,990.00 1,990.00 17,500 0
16-Jun-2022 1,995.00 2,080.00 1,985.00 1,995.00 5,000 0
15-Jun-2022 2,010.00 2,010.00 1,995.00 1,995.00 3,900 0
14-Jun-2022 2,070.00 2,070.00 1,990.00 1,990.00 11,100 0
13-Jun-2022 2,080.00 2,080.00 1,950.00 2,070.00 28,200 0
10-Jun-2022 2,090.00 2,090.00 2,070.00 2,080.00 2,300 0
09-Jun-2022 2,090.00 2,090.00 2,070.00 2,090.00 8,500 0
08-Jun-2022 2,090.00 2,100.00 2,060.00 2,090.00 412,500 0