Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 3,370.00 3,540.00 3,340.00 3,400.00 2,238,900 0
08-Mar-2022 3,380.00 3,480.00 3,310.00 3,370.00 5,640,300 0
07-Mar-2022 3,540.00 3,540.00 3,330.00 3,380.00 4,241,400 0
04-Mar-2022 3,580.00 3,670.00 3,510.00 3,580.00 4,119,100 0
02-Mar-2022 3,700.00 3,700.00 3,510.00 3,580.00 930,500 0
01-Mar-2022 3,510.00 3,900.00 3,470.00 3,700.00 3,369,300 0
25-Feb-2022 3,600.00 3,640.00 3,500.00 3,510.00 1,044,600 0
24-Feb-2022 3,710.00 3,790.00 3,540.00 3,600.00 3,220,000 0
23-Feb-2022 3,700.00 3,820.00 3,680.00 3,710.00 653,000 0
22-Feb-2022 3,850.00 3,860.00 3,640.00 3,760.00 4,381,500 0
21-Feb-2022 3,700.00 3,950.00 3,640.00 3,860.00 6,259,300 0
18-Feb-2022 3,470.00 3,850.00 3,450.00 3,700.00 6,654,700 0
17-Feb-2022 3,400.00 3,480.00 3,400.00 3,470.00 1,000,900 0
16-Feb-2022 3,410.00 3,410.00 3,400.00 3,400.00 803,100 0
15-Feb-2022 3,400.00 3,440.00 3,340.00 3,400.00 1,022,600 0
14-Feb-2022 3,410.00 3,440.00 3,310.00 3,400.00 817,800 0
11-Feb-2022 3,260.00 3,450.00 3,260.00 3,410.00 2,014,800 0
10-Feb-2022 3,230.00 3,280.00 3,220.00 3,260.00 893,900 0
09-Feb-2022 3,130.00 3,290.00 3,130.00 3,230.00 1,578,600 0
08-Feb-2022 3,150.00 3,200.00 3,100.00 3,130.00 2,037,000 0
07-Feb-2022 3,180.00 3,220.00 3,180.00 3,200.00 316,000 0
04-Feb-2022 3,180.00 3,200.00 3,170.00 3,180.00 1,676,900 0
03-Feb-2022 3,290.00 3,290.00 3,150.00 3,180.00 957,500 0
02-Feb-2022 3,100.00 3,300.00 3,090.00 3,280.00 2,556,700 0
31-Jan-2022 3,100.00 3,140.00 3,050.00 3,100.00 133,200 0
28-Jan-2022 3,150.00 3,160.00 3,100.00 3,100.00 496,100 0
27-Jan-2022 3,130.00 3,190.00 3,120.00 3,150.00 330,100 0
26-Jan-2022 3,110.00 3,150.00 3,040.00 3,130.00 424,000 0
25-Jan-2022 3,120.00 3,210.00 3,000.00 3,110.00 9,174,500 0
24-Jan-2022 3,340.00 3,340.00 3,120.00 3,120.00 5,162,500 0
21-Jan-2022 3,440.00 3,440.00 3,250.00 3,350.00 1,021,400 0
20-Jan-2022 3,440.00 3,450.00 3,410.00 3,440.00 316,200 0
19-Jan-2022 3,420.00 3,450.00 3,370.00 3,430.00 2,541,900 0
18-Jan-2022 3,440.00 3,450.00 3,400.00 3,420.00 1,567,800 0
17-Jan-2022 3,420.00 3,450.00 3,370.00 3,440.00 481,100 0
14-Jan-2022 3,380.00 3,470.00 3,370.00 3,420.00 1,682,900 0
13-Jan-2022 3,420.00 3,420.00 3,360.00 3,380.00 599,300 0
12-Jan-2022 3,490.00 3,500.00 3,410.00 3,420.00 866,600 0
11-Jan-2022 3,410.00 3,500.00 3,410.00 3,480.00 2,417,200 0
10-Jan-2022 3,370.00 3,410.00 3,350.00 3,410.00 5,991,000 0
07-Jan-2022 3,340.00 3,400.00 3,340.00 3,370.00 8,400,800 0
06-Jan-2022 3,340.00 3,370.00 3,310.00 3,340.00 3,711,600 0
05-Jan-2022 3,360.00 3,360.00 3,310.00 3,340.00 2,918,300 0
04-Jan-2022 3,250.00 3,400.00 3,250.00 3,330.00 5,850,200 0
03-Jan-2022 3,400.00 3,420.00 3,250.00 3,250.00 4,736,100 0
30-Dec-2021 3,490.00 3,490.00 3,400.00 3,400.00 3,048,300 0