Price History - CMNP

Kembali ke Company
Ticker: CMNP
Company: Citra Marga Nusaphala Persada Tbk
Date Open High Low Close Volume Value
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
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