Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
04-Aug-2026 4,590.00 4,640.00 4,550.00 4,590.00 2,529,500 0
03-Aug-2026 4,600.00 4,630.00 4,550.00 4,590.00 1,556,500 0
31-Jul-2026 4,680.00 4,690.00 4,600.00 4,600.00 2,887,000 0
30-Jul-2026 4,680.00 4,720.00 4,660.00 4,690.00 227,600 0
29-Jul-2026 4,670.00 4,730.00 4,650.00 4,680.00 1,047,900 0
28-Jul-2026 4,750.00 4,750.00 4,650.00 4,650.00 1,023,200 0
27-Jul-2026 4,580.00 4,760.00 4,580.00 4,740.00 1,680,800 0
24-Jul-2026 4,580.00 4,640.00 4,530.00 4,580.00 2,284,600 0
23-Jul-2026 4,620.00 4,660.00 4,570.00 4,580.00 1,523,800 0
22-Jul-2026 4,620.00 4,670.00 4,590.00 4,610.00 1,692,000 0
21-Jul-2026 4,640.00 4,700.00 4,580.00 4,620.00 1,218,200 0
20-Jul-2026 4,510.00 4,670.00 4,460.00 4,640.00 1,951,700 0
17-Jul-2026 4,620.00 4,620.00 4,470.00 4,490.00 2,051,900 0
16-Jul-2026 4,650.00 4,650.00 4,510.00 4,570.00 742,200 0
15-Jul-2026 4,650.00 4,750.00 4,620.00 4,650.00 817,100 0
14-Jul-2026 4,500.00 4,720.00 4,500.00 4,650.00 1,863,700 0
13-Jul-2026 4,700.00 4,700.00 4,600.00 4,630.00 531,600 0
10-Jul-2026 4,690.00 4,700.00 4,630.00 4,700.00 788,400 0
09-Jul-2026 4,750.00 4,750.00 4,670.00 4,690.00 1,879,300 0
08-Jul-2026 4,610.00 4,760.00 4,450.00 4,750.00 2,720,300 0
07-Jul-2026 4,320.00 4,610.00 4,320.00 4,610.00 1,883,600 0
06-Jul-2026 4,350.00 4,400.00 4,280.00 4,320.00 6,236,900 0
03-Jul-2026 4,320.00 4,400.00 4,320.00 4,360.00 2,192,100 0
02-Jul-2026 4,400.00 4,400.00 4,270.00 4,320.00 1,295,300 0
01-Jul-2026 4,460.00 4,500.00 4,390.00 4,410.00 302,700 0
30-Jun-2026 4,430.00 4,550.00 4,330.00 4,450.00 2,035,800 0
29-Jun-2026 4,470.00 4,470.00 4,310.00 4,430.00 753,400 0
26-Jun-2026 4,490.00 4,550.00 4,460.00 4,460.00 996,400 0
25-Jun-2026 4,350.00 4,590.00 4,330.00 4,490.00 2,580,300 0
24-Jun-2026 4,500.00 4,570.00 4,350.00 4,350.00 536,200 0
23-Jun-2026 4,320.00 4,500.00 4,290.00 4,500.00 739,200 0
22-Jun-2026 4,460.00 4,460.00 4,240.00 4,320.00 978,600 0
19-Jun-2026 4,200.00 4,460.00 4,200.00 4,460.00 1,965,600 0
18-Jun-2026 4,340.00 4,340.00 4,170.00 4,200.00 1,334,400 0
17-Jun-2026 4,490.00 4,520.00 4,320.00 4,320.00 2,844,200 0
15-Jun-2026 4,400.00 4,440.00 4,310.00 4,360.00 2,993,800 0
12-Jun-2026 4,180.00 4,400.00 4,160.00 4,400.00 3,542,800 0
11-Jun-2026 4,300.00 4,320.00 4,150.00 4,160.00 2,384,900 0
10-Jun-2026 4,010.00 4,300.00 4,010.00 4,300.00 3,781,400 0
09-Jun-2026 4,090.00 4,290.00 4,070.00 4,290.00 4,723,100 0
08-Jun-2026 4,270.00 4,290.00 4,050.00 4,120.00 5,585,200 0
05-Jun-2026 4,430.00 4,540.00 4,260.00 4,270.00 3,715,700 0
04-Jun-2026 4,560.00 4,600.00 4,370.00 4,430.00 1,576,900 0
03-Jun-2026 4,790.00 4,790.00 4,530.00 4,540.00 6,929,000 0
02-Jun-2026 4,820.00 4,820.00 4,520.00 4,790.00 3,681,600 0
29-May-2026 4,400.00 4,830.00 4,400.00 4,830.00 4,229,300 0
28-May-2026 4,400.00 4,400.00 4,400.00 4,400.00 0 0
27-May-2026 4,400.00 4,400.00 4,400.00 4,400.00 0 0
26-May-2026 4,640.00 4,640.00 4,310.00 4,400.00 3,147,600 0
25-May-2026 4,510.00 4,580.00 4,410.00 4,480.00 1,873,200 0
22-May-2026 4,620.00 4,620.00 4,500.00 4,520.00 1,179,600 0
21-May-2026 4,600.00 4,660.00 4,580.00 4,620.00 2,903,500 0
20-May-2026 4,530.00 4,680.00 4,530.00 4,600.00 2,521,500 0
19-May-2026 4,600.00 4,650.00 4,540.00 4,600.00 2,543,300 0
18-May-2026 4,700.00 4,720.00 4,600.00 4,600.00 4,350,900 0
15-May-2026 4,710.00 4,710.00 4,710.00 4,710.00 0 0
14-May-2026 4,710.00 4,710.00 4,710.00 4,710.00 0 0
13-May-2026 4,750.00 4,770.00 4,590.00 4,710.00 1,592,100 0
12-May-2026 4,710.00 4,780.00 4,650.00 4,740.00 2,259,000 0
11-May-2026 4,750.00 4,790.00 4,640.00 4,710.00 2,243,800 0
08-May-2026 4,940.00 4,940.00 4,730.00 4,760.00 945,000 0
07-May-2026 4,870.00 4,950.00 4,850.00 4,950.00 2,882,400 0
06-May-2026 4,720.00 4,930.00 4,660.00 4,870.00 5,351,500 0
05-May-2026 4,470.00 4,730.00 4,380.00 4,700.00 4,214,700 0
04-May-2026 4,310.00 4,550.00 4,200.00 4,470.00 7,080,700 0
30-Apr-2026 4,610.00 4,610.00 4,240.00 4,240.00 13,037,200 0
29-Apr-2026 4,600.00 4,630.00 4,500.00 4,620.00 2,751,900 0
28-Apr-2026 4,540.00 4,550.00 4,490.00 4,550.00 3,747,800 0
27-Apr-2026 4,520.00 4,610.00 4,490.00 4,500.00 4,209,900 0
24-Apr-2026 4,630.00 4,680.00 4,490.00 4,500.00 4,188,400 0
23-Apr-2026 4,580.00 4,680.00 4,580.00 4,630.00 4,666,700 0
22-Apr-2026 4,630.00 4,670.00 4,530.00 4,560.00 5,201,100 0
21-Apr-2026 4,610.00 4,700.00 4,550.00 4,630.00 3,591,000 0
20-Apr-2026 4,630.00 4,720.00 4,540.00 4,580.00 4,735,600 0
17-Apr-2026 4,570.00 4,710.00 4,540.00 4,650.00 3,978,600 0
16-Apr-2026 4,550.00 4,570.00 4,500.00 4,540.00 1,347,000 0
15-Apr-2026 4,530.00 4,590.00 4,490.00 4,550.00 3,648,700 0
14-Apr-2026 4,500.00 4,550.00 4,490.00 4,520.00 3,647,900 0
13-Apr-2026 4,470.00 4,500.00 4,400.00 4,480.00 2,897,100 0
10-Apr-2026 4,470.00 4,570.00 4,400.00 4,470.00 4,314,900 0
09-Apr-2026 4,480.00 4,480.00 4,380.00 4,450.00 1,687,900 0
08-Apr-2026 4,530.00 4,550.00 4,450.00 4,480.00 3,351,200 0
07-Apr-2026 4,400.00 4,440.00 4,360.00 4,390.00 476,400 0
06-Apr-2026 4,430.00 4,430.00 4,310.00 4,380.00 1,588,300 0
02-Apr-2026 4,570.00 4,580.00 4,420.00 4,420.00 1,301,900 0
01-Apr-2026 4,400.00 4,570.00 4,340.00 4,500.00 3,241,700 0
31-Mar-2026 4,350.00 4,380.00 4,270.00 4,340.00 2,222,400 0
30-Mar-2026 4,380.00 4,390.00 4,290.00 4,320.00 3,455,000 0
27-Mar-2026 4,350.00 4,430.00 4,260.00 4,430.00 7,855,000 0
26-Mar-2026 4,450.00 4,450.00 4,300.00 4,350.00 3,948,600 0
25-Mar-2026 4,550.00 4,550.00 4,340.00 4,430.00 7,547,500 0
17-Mar-2026 4,550.00 4,620.00 4,510.00 4,600.00 8,844,100 0
16-Mar-2026 4,430.00 4,570.00 4,300.00 4,510.00 4,104,800 0
13-Mar-2026 4,550.00 4,550.00 4,430.00 4,430.00 2,157,000 0
12-Mar-2026 4,530.00 4,610.00 4,430.00 4,560.00 3,905,700 0
11-Mar-2026 4,540.00 4,560.00 4,420.00 4,550.00 8,729,700 0
10-Mar-2026 4,490.00 4,590.00 4,420.00 4,530.00 6,711,000 0
09-Mar-2026 4,600.00 4,700.00 4,410.00 4,470.00 6,269,300 0
06-Mar-2026 4,820.00 4,840.00 4,650.00 4,720.00 5,885,800 0
05-Mar-2026 4,700.00 4,900.00 4,540.00 4,810.00 5,947,500 0