Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
10-Aug-2022 4,390.00 4,400.00 4,320.00 4,320.00 447,200 0
09-Aug-2022 4,420.00 4,430.00 4,330.00 4,390.00 791,100 0
08-Aug-2022 4,430.00 4,470.00 4,370.00 4,420.00 628,400 0
05-Aug-2022 4,500.00 4,550.00 4,400.00 4,430.00 638,500 0
04-Aug-2022 4,400.00 4,500.00 4,360.00 4,500.00 2,604,200 0
03-Aug-2022 4,440.00 4,520.00 4,310.00 4,400.00 615,500 0
02-Aug-2022 4,480.00 4,500.00 4,220.00 4,450.00 1,335,100 0
01-Aug-2022 4,470.00 4,500.00 4,400.00 4,470.00 322,300 0
29-Jul-2022 4,460.00 4,480.00 4,450.00 4,470.00 759,100 0
28-Jul-2022 4,370.00 4,490.00 4,370.00 4,460.00 1,954,500 0
27-Jul-2022 4,400.00 4,600.00 4,370.00 4,390.00 1,343,400 0
26-Jul-2022 4,420.00 4,420.00 4,260.00 4,400.00 3,732,600 0
25-Jul-2022 4,040.00 4,440.00 4,040.00 4,410.00 5,242,600 0
22-Jul-2022 4,010.00 4,020.00 3,960.00 4,020.00 148,700 0
21-Jul-2022 3,980.00 4,010.00 3,950.00 4,000.00 691,100 0
20-Jul-2022 4,020.00 4,100.00 3,940.00 3,980.00 2,962,600 0
19-Jul-2022 3,980.00 4,030.00 3,980.00 4,020.00 647,300 0
18-Jul-2022 4,000.00 4,030.00 3,930.00 3,980.00 2,373,800 0
15-Jul-2022 3,910.00 4,000.00 3,890.00 3,990.00 3,246,600 0
14-Jul-2022 3,910.00 4,010.00 3,900.00 3,910.00 1,755,300 0
13-Jul-2022 3,960.00 4,020.00 3,890.00 3,910.00 172,300 0
12-Jul-2022 4,070.00 4,100.00 3,950.00 3,960.00 121,100 0
11-Jul-2022 3,920.00 4,080.00 3,920.00 4,060.00 430,300 0
08-Jul-2022 3,910.00 3,950.00 3,830.00 3,900.00 520,800 0
07-Jul-2022 3,940.00 3,950.00 3,860.00 3,900.00 753,700 0
06-Jul-2022 3,840.00 3,940.00 3,790.00 3,940.00 1,772,600 0
05-Jul-2022 3,960.00 3,970.00 3,820.00 3,840.00 1,074,800 0
04-Jul-2022 4,180.00 4,190.00 3,960.00 3,960.00 507,900 0
01-Jul-2022 4,200.00 4,210.00 4,120.00 4,180.00 458,200 0
30-Jun-2022 4,190.00 4,250.00 4,070.00 4,200.00 3,072,700 0
29-Jun-2022 4,180.00 4,220.00 4,160.00 4,190.00 536,500 0
28-Jun-2022 4,100.00 4,210.00 4,090.00 4,180.00 1,233,200 0
27-Jun-2022 4,190.00 4,190.00 3,980.00 4,100.00 3,113,800 0
24-Jun-2022 4,100.00 4,190.00 4,020.00 4,190.00 1,487,900 0
23-Jun-2022 3,730.00 4,250.00 3,730.00 4,100.00 4,762,700 0
22-Jun-2022 3,760.00 3,860.00 3,720.00 3,730.00 1,845,200 0
21-Jun-2022 3,750.00 3,830.00 3,720.00 3,760.00 221,000 0
20-Jun-2022 3,840.00 3,860.00 3,680.00 3,750.00 2,538,200 0
17-Jun-2022 3,800.00 3,840.00 3,760.00 3,840.00 1,713,000 0
16-Jun-2022 3,710.00 3,870.00 3,700.00 3,800.00 2,578,400 0
15-Jun-2022 3,800.00 3,830.00 3,700.00 3,700.00 2,019,700 0
14-Jun-2022 3,810.00 3,850.00 3,600.00 3,800.00 1,644,400 0
13-Jun-2022 3,800.00 3,850.00 3,790.00 3,800.00 2,473,500 0
10-Jun-2022 3,900.00 3,900.00 3,800.00 3,800.00 683,600 0
09-Jun-2022 4,010.00 4,040.00 3,890.00 3,900.00 2,107,900 0
08-Jun-2022 4,000.00 4,020.00 3,990.00 4,000.00 208,100 0
07-Jun-2022 3,950.00 4,000.00 3,900.00 3,960.00 595,500 0
06-Jun-2022 3,900.00 3,990.00 3,850.00 3,940.00 771,000 0
03-Jun-2022 3,960.00 3,970.00 3,900.00 3,910.00 1,423,500 0
02-Jun-2022 3,860.00 3,980.00 3,830.00 3,900.00 2,514,700 0
31-May-2022 4,150.00 4,150.00 3,890.00 3,890.00 10,384,500 0
30-May-2022 4,150.00 4,210.00 4,100.00 4,150.00 1,763,500 0
27-May-2022 4,000.00 4,250.00 4,000.00 4,150.00 4,668,700 0
25-May-2022 4,290.00 4,290.00 4,000.00 4,000.00 2,448,100 0
24-May-2022 4,280.00 4,300.00 4,200.00 4,290.00 2,627,900 0
23-May-2022 4,100.00 4,390.00 4,100.00 4,280.00 2,496,700 0
20-May-2022 4,200.00 4,220.00 4,100.00 4,100.00 3,132,000 0
19-May-2022 4,200.00 4,230.00 4,130.00 4,200.00 3,108,300 0
18-May-2022 4,140.00 4,250.00 4,110.00 4,200.00 3,381,700 0
17-May-2022 4,000.00 4,250.00 4,000.00 4,160.00 2,279,100 0
13-May-2022 3,850.00 4,070.00 3,820.00 4,030.00 2,848,900 0
12-May-2022 3,990.00 3,990.00 3,800.00 3,820.00 407,100 0
11-May-2022 4,000.00 4,070.00 3,990.00 3,990.00 770,900 0
10-May-2022 4,130.00 4,200.00 3,880.00 4,000.00 2,353,000 0
09-May-2022 4,090.00 4,280.00 4,090.00 4,130.00 1,148,900 0
28-Apr-2022 4,020.00 4,210.00 3,960.00 4,090.00 3,319,200 0
27-Apr-2022 4,160.00 4,190.00 3,940.00 4,020.00 2,560,600 0
26-Apr-2022 4,170.00 4,580.00 4,160.00 4,160.00 3,132,000 0
25-Apr-2022 4,130.00 4,320.00 4,050.00 4,170.00 2,117,400 0
22-Apr-2022 4,130.00 4,440.00 4,000.00 4,130.00 2,146,000 0
21-Apr-2022 3,940.00 4,340.00 3,930.00 4,130.00 2,632,600 0
20-Apr-2022 3,710.00 3,990.00 3,710.00 3,940.00 2,020,300 0
19-Apr-2022 3,650.00 3,740.00 3,580.00 3,740.00 1,319,600 0
18-Apr-2022 3,680.00 3,720.00 3,600.00 3,650.00 192,300 0
14-Apr-2022 3,700.00 3,700.00 3,530.00 3,680.00 492,000 0
13-Apr-2022 3,620.00 3,770.00 3,600.00 3,690.00 1,156,700 0
12-Apr-2022 3,630.00 3,850.00 3,580.00 3,600.00 1,223,300 0
11-Apr-2022 3,550.00 3,600.00 3,540.00 3,580.00 718,100 0
08-Apr-2022 3,550.00 3,600.00 3,540.00 3,550.00 323,700 0
07-Apr-2022 3,400.00 3,620.00 3,400.00 3,550.00 1,495,700 0
06-Apr-2022 3,400.00 3,430.00 3,380.00 3,400.00 1,293,800 0
05-Apr-2022 3,400.00 3,450.00 3,380.00 3,400.00 1,726,700 0
04-Apr-2022 3,480.00 3,480.00 3,360.00 3,390.00 2,527,900 0
01-Apr-2022 3,510.00 3,510.00 3,420.00 3,460.00 1,111,500 0
31-Mar-2022 3,490.00 3,550.00 3,480.00 3,500.00 2,360,000 0
30-Mar-2022 3,380.00 3,580.00 3,320.00 3,480.00 5,461,500 0
29-Mar-2022 3,500.00 3,500.00 3,350.00 3,360.00 2,215,300 0
28-Mar-2022 3,420.00 3,550.00 3,410.00 3,480.00 3,772,300 0
25-Mar-2022 3,460.00 3,460.00 3,320.00 3,400.00 3,057,400 0
24-Mar-2022 3,510.00 3,510.00 3,410.00 3,460.00 2,025,300 0
23-Mar-2022 3,500.00 3,520.00 3,470.00 3,510.00 2,487,400 0
22-Mar-2022 3,510.00 3,540.00 3,430.00 3,500.00 3,036,300 0
21-Mar-2022 3,520.00 3,580.00 3,490.00 3,510.00 872,300 0
18-Mar-2022 3,520.00 3,530.00 3,500.00 3,520.00 340,200 0
17-Mar-2022 3,480.00 3,570.00 3,480.00 3,520.00 220,800 0
16-Mar-2022 3,500.00 3,540.00 3,500.00 3,530.00 67,000 0
15-Mar-2022 3,550.00 3,550.00 3,480.00 3,500.00 1,351,600 0
14-Mar-2022 3,660.00 3,660.00 3,510.00 3,550.00 647,600 0
11-Mar-2022 3,550.00 3,700.00 3,550.00 3,660.00 524,700 0
10-Mar-2022 3,370.00 3,590.00 3,360.00 3,580.00 1,667,300 0