Price History - CSMI

Kembali ke Company
Ticker: CSMI
Company: PT Cipta Selera Murni Tbk.
Date Open High Low Close Volume Value
06-May-2025 2,230.00 2,230.00 2,230.00 2,230.00 43,200 0
05-May-2025 2,230.00 2,230.00 2,230.00 2,230.00 47,200 0
02-May-2025 2,230.00 2,230.00 2,230.00 2,230.00 41,900 0
30-Apr-2025 2,350.00 2,350.00 2,140.00 2,140.00 41,000 0
29-Apr-2025 2,140.00 2,140.00 2,140.00 2,140.00 30,200 0
28-Apr-2025 2,140.00 2,140.00 2,140.00 2,140.00 28,800 0
25-Apr-2025 2,140.00 2,140.00 2,140.00 2,140.00 20,600 0
24-Apr-2025 2,140.00 2,140.00 2,140.00 2,140.00 50,000 0
23-Apr-2025 2,150.00 2,150.00 2,150.00 2,150.00 31,200 0
22-Apr-2025 2,160.00 2,160.00 2,160.00 2,160.00 28,200 0
21-Apr-2025 2,170.00 2,170.00 2,170.00 2,170.00 61,600 0
17-Apr-2025 2,180.00 2,180.00 2,180.00 2,180.00 56,400 0
16-Apr-2025 2,190.00 2,190.00 2,190.00 2,190.00 45,300 0
15-Apr-2025 2,200.00 2,200.00 2,200.00 2,200.00 21,800 0
14-Apr-2025 2,000.00 2,010.00 2,000.00 2,000.00 28,500 0
11-Apr-2025 2,220.00 2,220.00 2,220.00 2,220.00 23,800 0
10-Apr-2025 2,240.00 2,470.00 2,240.00 2,460.00 31,200 0
09-Apr-2025 2,250.00 2,480.00 2,250.00 2,480.00 30,800 0
08-Apr-2025 2,250.00 2,490.00 2,250.00 2,490.00 25,800 0
27-Mar-2025 2,550.00 2,550.00 2,500.00 2,500.00 21,200 0
26-Mar-2025 2,610.00 2,610.00 2,350.00 2,580.00 21,600 0
25-Mar-2025 2,390.00 2,390.00 2,380.00 2,380.00 10,200 0
24-Mar-2025 2,390.00 2,390.00 2,390.00 2,390.00 10,500 0
21-Mar-2025 2,120.00 2,300.00 2,120.00 2,180.00 11,300 0
20-Mar-2025 2,120.00 2,120.00 2,120.00 2,120.00 10,100 0
19-Mar-2025 2,350.00 2,350.00 2,300.00 2,350.00 11,900 0
18-Mar-2025 2,200.00 2,200.00 2,200.00 2,200.00 200 0
17-Mar-2025 2,370.00 2,370.00 2,370.00 2,370.00 10,100 0
14-Mar-2025 2,430.00 2,630.00 2,430.00 2,630.00 17,600 0
13-Mar-2025 2,610.00 2,700.00 2,610.00 2,700.00 200 0
12-Mar-2025 2,640.00 2,680.00 2,610.00 2,680.00 400 0
11-Mar-2025 2,610.00 2,890.00 2,610.00 2,890.00 10,400 0
10-Mar-2025 2,650.00 2,900.00 2,650.00 2,900.00 11,200 0
07-Mar-2025 2,630.00 2,650.00 2,630.00 2,640.00 12,400 0
06-Mar-2025 2,640.00 2,640.00 2,640.00 2,640.00 10,400 0
05-Mar-2025 2,670.00 2,930.00 2,670.00 2,930.00 10,600 0
04-Mar-2025 2,670.00 2,670.00 2,670.00 2,670.00 10,900 0
03-Mar-2025 2,680.00 2,960.00 2,680.00 2,960.00 10,800 0
28-Feb-2025 2,970.00 2,970.00 2,970.00 2,970.00 21,800 0
27-Feb-2025 2,830.00 3,290.00 2,830.00 3,290.00 15,200 0
26-Feb-2025 2,850.00 3,140.00 2,850.00 3,140.00 201,700 0
25-Feb-2025 2,890.00 3,170.00 2,610.00 3,160.00 39,300 0
24-Feb-2025 3,230.00 3,230.00 2,890.00 2,890.00 59,400 0
21-Feb-2025 3,210.00 3,210.00 3,210.00 3,210.00 98,600 0
20-Feb-2025 2,910.00 3,220.00 2,910.00 3,220.00 100,600 0
19-Feb-2025 3,230.00 3,230.00 3,230.00 3,230.00 0 0
18-Feb-2025 3,230.00 3,230.00 3,230.00 3,230.00 0 0
17-Feb-2025 3,230.00 3,230.00 3,230.00 3,230.00 100 0
14-Feb-2025 2,880.00 3,200.00 2,880.00 3,100.00 1,600 0
13-Feb-2025 3,200.00 3,200.00 3,200.00 3,200.00 1,600 0
12-Feb-2025 3,240.00 3,240.00 3,200.00 3,200.00 700 0
11-Feb-2025 3,150.00 3,200.00 3,150.00 3,200.00 7,600 0
10-Feb-2025 3,090.00 3,200.00 3,090.00 3,200.00 10,000 0
07-Feb-2025 3,210.00 3,230.00 3,090.00 3,090.00 10,200 0
06-Feb-2025 3,200.00 3,210.00 3,200.00 3,200.00 10,200 0
05-Feb-2025 3,200.00 3,200.00 3,200.00 3,200.00 10,100 0
04-Feb-2025 3,200.00 3,230.00 3,200.00 3,200.00 10,200 0
03-Feb-2025 3,200.00 3,200.00 3,200.00 3,200.00 1,800 0
31-Jan-2025 3,000.00 3,090.00 3,000.00 3,090.00 1,800 0
30-Jan-2025 3,200.00 3,200.00 3,080.00 3,080.00 1,700 0
24-Jan-2025 3,190.00 3,190.00 3,190.00 3,190.00 2,100 0
23-Jan-2025 3,200.00 3,200.00 3,200.00 3,200.00 1,700 0
22-Jan-2025 3,230.00 3,370.00 3,230.00 3,370.00 1,700 0
21-Jan-2025 3,200.00 3,380.00 3,200.00 3,380.00 2,100 0
20-Jan-2025 3,230.00 3,390.00 3,230.00 3,390.00 1,900 0
17-Jan-2025 3,100.00 3,500.00 3,100.00 3,500.00 1,800 0
16-Jan-2025 3,100.00 3,230.00 3,090.00 3,230.00 2,300 0
15-Jan-2025 3,220.00 3,230.00 3,220.00 3,230.00 2,000 0
14-Jan-2025 3,100.00 3,220.00 3,100.00 3,220.00 1,700 0
13-Jan-2025 3,230.00 3,230.00 3,100.00 3,230.00 1,900 0
10-Jan-2025 3,200.00 3,230.00 3,200.00 3,230.00 2,000 0
09-Jan-2025 3,100.00 3,240.00 3,100.00 3,240.00 1,800 0
08-Jan-2025 3,250.00 3,250.00 3,240.00 3,240.00 1,700 0
07-Jan-2025 3,200.00 3,250.00 2,990.00 3,250.00 1,800 0
06-Jan-2025 3,100.00 3,150.00 3,100.00 3,150.00 1,700 0
03-Jan-2025 3,050.00 3,100.00 3,050.00 3,100.00 1,700 0
02-Jan-2025 3,020.00 3,030.00 3,020.00 3,030.00 1,700 0
30-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 1,800 0
27-Dec-2024 3,000.00 3,020.00 3,000.00 3,020.00 2,100 0
24-Dec-2024 2,960.00 3,020.00 2,960.00 3,020.00 2,600 0
23-Dec-2024 3,000.00 3,010.00 2,800.00 3,010.00 2,500 0
20-Dec-2024 3,000.00 3,000.00 3,000.00 3,000.00 2,600 0
19-Dec-2024 3,010.00 3,010.00 3,000.00 3,000.00 5,000 0
18-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 2,400 0
17-Dec-2024 3,000.00 3,000.00 3,000.00 3,000.00 2,500 0
16-Dec-2024 3,000.00 3,000.00 3,000.00 3,000.00 6,500 0
13-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
12-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
11-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
10-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
09-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
06-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
05-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
04-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
03-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
02-Dec-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
29-Nov-2024 3,020.00 3,020.00 3,020.00 3,020.00 200 0
28-Nov-2024 3,020.00 3,020.00 3,020.00 3,020.00 0 0
26-Nov-2024 3,020.00 3,020.00 3,020.00 3,020.00 500 0
25-Nov-2024 2,930.00 2,930.00 2,930.00 2,930.00 0 0