Price History - CSMI

Kembali ke Company
Ticker: CSMI
Company: PT Cipta Selera Murni Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 3,700.00 3,700.00 3,700.00 3,700.00 200 0
06-Jun-2022 3,720.00 3,720.00 3,720.00 3,720.00 100 0
03-Jun-2022 3,720.00 3,720.00 3,720.00 3,720.00 0 0
02-Jun-2022 3,720.00 3,720.00 3,720.00 3,720.00 0 0
31-May-2022 3,760.00 3,760.00 3,720.00 3,720.00 1,100 0
30-May-2022 3,800.00 3,800.00 3,800.00 3,800.00 500 0
27-May-2022 3,850.00 3,850.00 3,850.00 3,850.00 600 0
25-May-2022 3,850.00 4,090.00 3,850.00 4,090.00 700 0
24-May-2022 4,400.00 4,400.00 4,100.00 4,100.00 600 0
23-May-2022 4,560.00 4,560.00 4,400.00 4,400.00 1,300 0
20-May-2022 4,560.00 4,560.00 4,560.00 4,560.00 0 0
19-May-2022 4,560.00 4,560.00 4,560.00 4,560.00 200 0
18-May-2022 4,560.00 4,560.00 4,560.00 4,560.00 0 0
17-May-2022 4,560.00 4,560.00 4,560.00 4,560.00 0 0
13-May-2022 4,510.00 4,560.00 4,510.00 4,560.00 300 0
12-May-2022 4,560.00 4,560.00 4,560.00 4,560.00 300 0
11-May-2022 4,570.00 4,570.00 4,560.00 4,560.00 10,500 0
10-May-2022 4,570.00 4,570.00 4,570.00 4,570.00 100 0
09-May-2022 4,570.00 4,570.00 4,570.00 4,570.00 800 0
28-Apr-2022 4,470.00 4,570.00 4,470.00 4,570.00 3,500 0
27-Apr-2022 4,570.00 4,570.00 4,570.00 4,570.00 200 0
26-Apr-2022 4,580.00 4,580.00 4,570.00 4,570.00 700 0
25-Apr-2022 4,580.00 4,580.00 4,580.00 4,580.00 1,800 0
22-Apr-2022 4,310.00 4,580.00 4,310.00 4,580.00 10,400 0
21-Apr-2022 4,060.00 4,310.00 4,060.00 4,310.00 13,700 0
20-Apr-2022 3,450.00 4,070.00 3,450.00 4,070.00 7,200 0
19-Apr-2022 3,700.00 3,700.00 3,700.00 3,700.00 1,200 0
18-Apr-2022 3,700.00 3,700.00 3,700.00 3,700.00 200 0
14-Apr-2022 3,360.00 4,150.00 3,360.00 3,700.00 7,400 0
13-Apr-2022 3,130.00 3,360.00 3,130.00 3,360.00 300 0
12-Apr-2022 3,360.00 3,360.00 3,360.00 3,360.00 9,600 0
11-Apr-2022 2,700.00 3,360.00 2,700.00 3,360.00 12,300 0
08-Apr-2022 2,700.00 2,700.00 2,700.00 2,700.00 100 0
07-Apr-2022 2,700.00 2,700.00 2,700.00 2,700.00 0 0
06-Apr-2022 2,700.00 2,700.00 2,700.00 2,700.00 0 0
05-Apr-2022 2,700.00 2,700.00 2,700.00 2,700.00 0 0
04-Apr-2022 2,650.00 2,700.00 2,650.00 2,700.00 200 0
01-Apr-2022 2,950.00 2,950.00 2,700.00 2,700.00 2,200 0
31-Mar-2022 2,890.00 2,890.00 2,790.00 2,790.00 300 0
30-Mar-2022 2,990.00 2,990.00 2,990.00 2,990.00 100 0
29-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
28-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 100 0
25-Mar-2022 2,900.00 3,720.00 2,900.00 3,000.00 3,500 0
24-Mar-2022 2,980.00 2,980.00 2,980.00 2,980.00 100 0
23-Mar-2022 2,980.00 2,980.00 2,980.00 2,980.00 0 0
22-Mar-2022 2,980.00 2,980.00 2,980.00 2,980.00 100 0
21-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
18-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
17-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
16-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
15-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
14-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
11-Mar-2022 3,000.00 3,000.00 3,000.00 3,000.00 100 0
10-Mar-2022 2,750.00 3,000.00 2,660.00 3,000.00 12,400 0
09-Mar-2022 2,840.00 2,840.00 2,840.00 2,840.00 0 0
08-Mar-2022 2,550.00 2,840.00 2,550.00 2,840.00 1,600 0
07-Mar-2022 2,550.00 3,000.00 2,480.00 2,640.00 2,700 0
04-Mar-2022 2,360.00 2,630.00 2,350.00 2,630.00 15,500 0
02-Mar-2022 2,520.00 2,520.00 2,520.00 2,520.00 600 0
01-Mar-2022 2,520.00 2,520.00 2,520.00 2,520.00 300 0
25-Feb-2022 2,700.00 2,990.00 2,700.00 2,700.00 11,200 0
24-Feb-2022 2,790.00 3,090.00 2,600.00 2,700.00 4,300 0
23-Feb-2022 2,450.00 3,050.00 2,350.00 2,790.00 23,600 0
22-Feb-2022 2,630.00 2,630.00 2,520.00 2,520.00 3,000 0
21-Feb-2022 2,810.00 2,810.00 2,700.00 2,700.00 6,200 0
18-Feb-2022 3,070.00 3,070.00 2,770.00 2,900.00 13,500 0
17-Feb-2022 3,290.00 3,290.00 2,970.00 2,970.00 5,100 0
16-Feb-2022 3,320.00 3,320.00 3,000.00 3,190.00 2,900 0
15-Feb-2022 3,220.00 3,220.00 3,220.00 3,220.00 100 0
14-Feb-2022 3,430.00 3,430.00 3,220.00 3,220.00 600 0
11-Feb-2022 3,460.00 3,460.00 3,460.00 3,460.00 0 0
10-Feb-2022 3,460.00 3,460.00 3,460.00 3,460.00 0 0
09-Feb-2022 3,460.00 3,460.00 3,460.00 3,460.00 100 0
08-Feb-2022 3,460.00 3,460.00 3,460.00 3,460.00 0 0
07-Feb-2022 3,460.00 3,460.00 3,460.00 3,460.00 200 0
04-Feb-2022 3,460.00 3,460.00 3,460.00 3,460.00 100 0
03-Feb-2022 3,500.00 3,500.00 3,440.00 3,500.00 11,700 0
02-Feb-2022 3,690.00 3,690.00 3,690.00 3,690.00 100 0
31-Jan-2022 3,690.00 3,690.00 3,690.00 3,690.00 100 0
28-Jan-2022 3,690.00 3,690.00 3,690.00 3,690.00 100 0
27-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
26-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
25-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
24-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 100 0
21-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
20-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
19-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
18-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 100 0
17-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
14-Jan-2022 3,710.00 3,710.00 3,710.00 3,710.00 0 0
13-Jan-2022 3,730.00 3,730.00 3,710.00 3,710.00 2,000 0
12-Jan-2022 3,720.00 3,720.00 3,720.00 3,720.00 0 0
11-Jan-2022 3,620.00 3,720.00 3,620.00 3,720.00 28,100 0
10-Jan-2022 3,620.00 3,620.00 3,620.00 3,620.00 200 0
07-Jan-2022 3,640.00 3,640.00 3,640.00 3,640.00 200 0
06-Jan-2022 3,640.00 3,640.00 3,640.00 3,640.00 0 0
05-Jan-2022 3,640.00 3,640.00 3,640.00 3,640.00 600 0
04-Jan-2022 3,640.00 3,640.00 3,640.00 3,640.00 500 0
03-Jan-2022 3,640.00 3,640.00 3,640.00 3,640.00 200 0
30-Dec-2021 3,640.00 3,640.00 3,640.00 3,640.00 100 0