Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 3,410.00 3,490.00 3,390.00 3,490.00 1,322,000 0
28-Dec-2021 3,420.00 3,430.00 3,390.00 3,410.00 243,800 0
27-Dec-2021 3,500.00 3,500.00 3,400.00 3,410.00 528,700 0
24-Dec-2021 3,510.00 3,510.00 3,450.00 3,490.00 490,000 0
23-Dec-2021 3,550.00 3,550.00 3,450.00 3,490.00 5,946,600 0
22-Dec-2021 3,450.00 3,500.00 3,410.00 3,500.00 7,785,800 0
21-Dec-2021 3,360.00 3,440.00 3,360.00 3,440.00 4,285,800 0
20-Dec-2021 3,400.00 3,420.00 3,350.00 3,350.00 1,256,600 0
17-Dec-2021 3,380.00 3,400.00 3,350.00 3,400.00 1,149,900 0
16-Dec-2021 3,400.00 3,400.00 3,350.00 3,380.00 1,016,400 0
15-Dec-2021 3,440.00 3,450.00 3,350.00 3,400.00 6,975,500 0
14-Dec-2021 3,490.00 3,490.00 3,390.00 3,440.00 6,752,400 0
13-Dec-2021 3,440.00 3,510.00 3,440.00 3,490.00 8,087,200 0
10-Dec-2021 3,430.00 3,450.00 3,420.00 3,440.00 4,197,600 0
09-Dec-2021 3,520.00 3,520.00 3,410.00 3,430.00 10,795,400 0
08-Dec-2021 3,400.00 3,530.00 3,380.00 3,520.00 18,778,500 0
07-Dec-2021 3,420.00 3,450.00 3,250.00 3,380.00 57,408,600 0
06-Dec-2021 3,080.00 3,500.00 2,870.00 3,410.00 134,285,400 0