Price History - CMNP

Kembali ke Company
Ticker: CMNP
Company: Citra Marga Nusaphala Persada Tbk
Date Open High Low Close Volume Value
07-Jun-2022 2,070.00 2,090.00 2,070.00 2,090.00 25,900 0
06-Jun-2022 2,110.00 2,110.00 2,070.00 2,070.00 6,100 0
03-Jun-2022 2,100.00 2,110.00 2,070.00 2,100.00 15,800 0
02-Jun-2022 2,150.00 2,150.00 2,090.00 2,100.00 22,400 0
31-May-2022 2,090.00 2,100.00 2,070.00 2,090.00 114,400 0
30-May-2022 2,100.00 2,100.00 2,070.00 2,090.00 118,000 0
27-May-2022 2,130.00 2,130.00 2,050.00 2,100.00 87,600 0
25-May-2022 2,140.00 2,150.00 2,050.00 2,130.00 11,100 0
24-May-2022 2,150.00 2,150.00 2,090.00 2,140.00 3,900 0
23-May-2022 2,140.00 2,150.00 2,090.00 2,140.00 9,300 0
20-May-2022 2,070.00 2,120.00 2,070.00 2,080.00 5,200 0
19-May-2022 2,100.00 2,110.00 2,070.00 2,070.00 23,000 0
18-May-2022 2,080.00 2,200.00 2,080.00 2,100.00 4,500 0
17-May-2022 2,130.00 2,130.00 2,070.00 2,080.00 30,600 0
13-May-2022 2,070.00 2,210.00 2,070.00 2,130.00 17,000 0
12-May-2022 2,210.00 2,210.00 2,060.00 2,070.00 203,400 0
11-May-2022 2,210.00 2,220.00 2,210.00 2,210.00 17,200 0
10-May-2022 2,220.00 2,240.00 2,190.00 2,210.00 22,700 0
09-May-2022 2,240.00 2,250.00 2,190.00 2,220.00 14,700 0
28-Apr-2022 2,230.00 2,260.00 2,200.00 2,200.00 9,100 0
27-Apr-2022 2,240.00 2,250.00 2,230.00 2,230.00 25,900 0
26-Apr-2022 2,220.00 2,240.00 2,220.00 2,240.00 4,000 0
25-Apr-2022 2,200.00 2,220.00 2,170.00 2,220.00 11,400 0
22-Apr-2022 2,200.00 2,250.00 2,200.00 2,200.00 17,400 0
21-Apr-2022 2,210.00 2,280.00 2,200.00 2,200.00 21,400 0
20-Apr-2022 2,240.00 2,250.00 2,210.00 2,210.00 9,100 0
19-Apr-2022 2,280.00 2,310.00 2,220.00 2,220.00 33,300 0
18-Apr-2022 2,290.00 2,300.00 2,210.00 2,210.00 91,000 0
14-Apr-2022 2,220.00 2,300.00 2,180.00 2,290.00 14,800 0
13-Apr-2022 2,200.00 2,230.00 2,170.00 2,220.00 45,000 0
12-Apr-2022 2,190.00 2,240.00 2,050.00 2,200.00 76,500 0
11-Apr-2022 2,230.00 2,230.00 2,170.00 2,190.00 11,900 0
08-Apr-2022 2,220.00 2,230.00 2,200.00 2,230.00 8,200 0
07-Apr-2022 2,240.00 2,250.00 2,210.00 2,230.00 18,300 0
06-Apr-2022 2,200.00 2,250.00 2,170.00 2,240.00 63,100 0
05-Apr-2022 2,200.00 2,200.00 2,180.00 2,200.00 354,000 0
04-Apr-2022 2,170.00 2,200.00 2,170.00 2,180.00 6,900 0
01-Apr-2022 2,220.00 2,230.00 2,100.00 2,170.00 320,300 0
31-Mar-2022 2,230.00 2,230.00 2,140.00 2,220.00 20,000 0
30-Mar-2022 2,230.00 2,250.00 2,200.00 2,230.00 49,800 0
29-Mar-2022 2,160.00 2,240.00 2,120.00 2,230.00 100,600 0
28-Mar-2022 2,180.00 2,230.00 2,030.00 2,200.00 60,600 0
25-Mar-2022 2,200.00 2,200.00 2,170.00 2,180.00 36,700 0
24-Mar-2022 2,210.00 2,230.00 2,150.00 2,200.00 7,400 0
23-Mar-2022 2,240.00 2,250.00 2,170.00 2,210.00 30,200 0
22-Mar-2022 2,250.00 2,300.00 2,190.00 2,240.00 37,200 0
21-Mar-2022 2,210.00 2,250.00 2,100.00 2,240.00 21,200 0
18-Mar-2022 2,270.00 2,270.00 2,210.00 2,220.00 13,400 0
17-Mar-2022 2,150.00 2,300.00 2,150.00 2,230.00 95,400 0
16-Mar-2022 2,130.00 2,200.00 2,060.00 2,150.00 56,800 0
15-Mar-2022 2,100.00 2,200.00 2,030.00 2,110.00 286,600 0
14-Mar-2022 2,030.00 2,100.00 2,010.00 2,100.00 57,700 0
11-Mar-2022 2,200.00 2,220.00 2,050.00 2,050.00 538,400 0
10-Mar-2022 2,060.00 2,210.00 1,995.00 2,200.00 75,200 0
09-Mar-2022 2,120.00 2,120.00 2,060.00 2,070.00 27,600 0
08-Mar-2022 2,100.00 2,200.00 2,060.00 2,060.00 117,500 0
07-Mar-2022 2,150.00 2,250.00 2,100.00 2,150.00 36,300 0
04-Mar-2022 2,130.00 2,250.00 2,040.00 2,150.00 69,200 0
02-Mar-2022 2,150.00 2,150.00 2,020.00 2,140.00 101,800 0
01-Mar-2022 1,995.00 2,150.00 1,980.00 2,150.00 500,200 0
25-Feb-2022 2,000.00 2,010.00 1,995.00 1,995.00 587,600 0
24-Feb-2022 2,010.00 2,020.00 1,970.00 1,995.00 161,400 0
23-Feb-2022 2,030.00 2,050.00 1,965.00 1,980.00 13,100 0
22-Feb-2022 2,070.00 2,070.00 1,940.00 2,020.00 248,600 0
21-Feb-2022 1,965.00 2,100.00 1,925.00 2,070.00 613,900 0
18-Feb-2022 2,020.00 2,020.00 1,930.00 1,965.00 149,000 0
17-Feb-2022 2,010.00 2,040.00 1,950.00 2,020.00 873,600 0
16-Feb-2022 2,110.00 2,150.00 1,955.00 2,010.00 922,000 0
15-Feb-2022 2,000.00 2,130.00 1,985.00 2,100.00 515,700 0
14-Feb-2022 1,900.00 2,000.00 1,800.00 2,000.00 557,600 0
11-Feb-2022 1,800.00 1,950.00 1,800.00 1,900.00 625,400 0
10-Feb-2022 1,730.00 1,800.00 1,695.00 1,800.00 2,358,100 0
09-Feb-2022 1,720.00 1,730.00 1,700.00 1,730.00 233,600 0
08-Feb-2022 1,710.00 1,720.00 1,700.00 1,720.00 579,700 0
07-Feb-2022 1,680.00 1,705.00 1,680.00 1,705.00 536,900 0
04-Feb-2022 1,650.00 1,700.00 1,635.00 1,680.00 221,400 0
03-Feb-2022 1,680.00 1,680.00 1,645.00 1,675.00 18,400 0
02-Feb-2022 1,700.00 1,700.00 1,630.00 1,680.00 70,800 0
31-Jan-2022 1,640.00 1,750.00 1,575.00 1,700.00 423,300 0
28-Jan-2022 1,645.00 1,645.00 1,600.00 1,620.00 207,800 0
27-Jan-2022 1,690.00 1,690.00 1,600.00 1,600.00 143,400 0
26-Jan-2022 1,650.00 1,675.00 1,625.00 1,645.00 27,700 0
25-Jan-2022 1,650.00 1,650.00 1,620.00 1,625.00 81,400 0
24-Jan-2022 1,625.00 1,650.00 1,600.00 1,650.00 158,200 0
21-Jan-2022 1,640.00 1,695.00 1,600.00 1,625.00 125,100 0
20-Jan-2022 1,705.00 1,705.00 1,630.00 1,635.00 114,400 0
19-Jan-2022 1,620.00 1,705.00 1,620.00 1,700.00 131,200 0
18-Jan-2022 1,640.00 1,655.00 1,615.00 1,625.00 245,700 0
17-Jan-2022 1,625.00 1,650.00 1,600.00 1,640.00 9,200 0
14-Jan-2022 1,580.00 1,660.00 1,580.00 1,600.00 4,600 0
13-Jan-2022 1,650.00 1,650.00 1,550.00 1,575.00 87,100 0
12-Jan-2022 1,635.00 1,685.00 1,580.00 1,650.00 99,700 0
11-Jan-2022 1,670.00 1,690.00 1,585.00 1,585.00 39,300 0
10-Jan-2022 1,690.00 1,710.00 1,670.00 1,675.00 1,004,300 0
07-Jan-2022 1,540.00 1,700.00 1,540.00 1,680.00 222,200 0
06-Jan-2022 1,650.00 1,650.00 1,530.00 1,535.00 79,100 0
05-Jan-2022 1,750.00 2,000.00 1,610.00 1,630.00 218,800 0
04-Jan-2022 1,855.00 1,860.00 1,730.00 1,730.00 252,400 0
03-Jan-2022 2,000.00 2,010.00 1,860.00 1,860.00 540,600 0
30-Dec-2021 1,710.00 2,090.00 1,605.00 2,000.00 7,464,300 0