Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
01-Nov-2023 3,790.00 3,790.00 3,710.00 3,750.00 742,900 0
31-Oct-2023 3,710.00 3,800.00 3,710.00 3,780.00 1,786,000 0
30-Oct-2023 3,730.00 3,780.00 3,690.00 3,710.00 11,948,200 0
27-Oct-2023 3,810.00 3,880.00 3,660.00 3,710.00 8,467,100 0
26-Oct-2023 4,010.00 4,010.00 3,780.00 3,810.00 2,162,600 0
25-Oct-2023 4,010.00 4,030.00 3,940.00 4,020.00 381,800 0
24-Oct-2023 3,940.00 4,030.00 3,880.00 4,000.00 755,800 0
23-Oct-2023 4,050.00 4,100.00 3,900.00 3,940.00 741,600 0
20-Oct-2023 4,180.00 4,190.00 4,050.00 4,050.00 435,000 0
19-Oct-2023 4,140.00 4,200.00 4,060.00 4,200.00 1,259,600 0
18-Oct-2023 4,220.00 4,250.00 4,080.00 4,140.00 6,281,100 0
17-Oct-2023 3,980.00 4,320.00 3,960.00 4,200.00 4,728,700 0
16-Oct-2023 3,910.00 4,030.00 3,840.00 3,950.00 990,200 0
13-Oct-2023 3,690.00 4,000.00 3,690.00 3,900.00 6,098,600 0
12-Oct-2023 3,750.00 3,760.00 3,690.00 3,710.00 3,306,600 0
11-Oct-2023 3,700.00 3,780.00 3,670.00 3,750.00 2,323,000 0
10-Oct-2023 3,790.00 3,870.00 3,660.00 3,700.00 1,726,300 0
09-Oct-2023 3,810.00 3,850.00 3,750.00 3,800.00 3,452,700 0
06-Oct-2023 3,840.00 3,850.00 3,800.00 3,810.00 671,300 0
05-Oct-2023 3,820.00 3,890.00 3,800.00 3,840.00 2,414,600 0
04-Oct-2023 3,870.00 3,890.00 3,800.00 3,830.00 2,016,900 0
03-Oct-2023 3,900.00 3,930.00 3,820.00 3,900.00 1,212,100 0
02-Oct-2023 3,970.00 3,990.00 3,900.00 3,900.00 160,300 0
29-Sep-2023 3,880.00 4,000.00 3,840.00 3,970.00 532,000 0
27-Sep-2023 3,900.00 3,920.00 3,840.00 3,890.00 519,200 0
26-Sep-2023 3,890.00 3,910.00 3,860.00 3,900.00 354,200 0
25-Sep-2023 3,860.00 3,900.00 3,820.00 3,860.00 1,120,800 0
22-Sep-2023 3,880.00 3,920.00 3,860.00 3,860.00 369,000 0
21-Sep-2023 3,850.00 3,900.00 3,830.00 3,870.00 788,200 0
20-Sep-2023 3,900.00 3,920.00 3,850.00 3,850.00 955,600 0
19-Sep-2023 3,850.00 3,920.00 3,850.00 3,900.00 886,000 0
18-Sep-2023 3,850.00 3,880.00 3,790.00 3,850.00 2,958,900 0
15-Sep-2023 3,910.00 3,910.00 3,810.00 3,850.00 1,764,900 0
14-Sep-2023 3,880.00 3,940.00 3,860.00 3,890.00 190,700 0
13-Sep-2023 3,910.00 3,970.00 3,860.00 3,880.00 990,400 0
12-Sep-2023 3,910.00 3,920.00 3,820.00 3,910.00 1,106,200 0
11-Sep-2023 3,770.00 3,970.00 3,770.00 3,910.00 2,265,900 0
08-Sep-2023 3,710.00 3,820.00 3,710.00 3,770.00 1,688,900 0
07-Sep-2023 3,710.00 3,800.00 3,700.00 3,710.00 2,250,100 0
06-Sep-2023 3,770.00 3,770.00 3,530.00 3,700.00 20,079,700 0
05-Sep-2023 3,970.00 4,000.00 3,720.00 3,750.00 3,491,400 0
04-Sep-2023 4,080.00 4,090.00 3,930.00 3,950.00 1,075,400 0
01-Sep-2023 4,040.00 4,100.00 4,010.00 4,080.00 1,010,700 0
31-Aug-2023 4,000.00 4,060.00 3,910.00 4,020.00 19,513,900 0
30-Aug-2023 3,960.00 4,010.00 3,950.00 3,990.00 2,291,700 0
29-Aug-2023 4,000.00 4,000.00 3,940.00 3,940.00 2,716,600 0
28-Aug-2023 3,980.00 3,990.00 3,910.00 3,990.00 1,408,600 0
25-Aug-2023 4,030.00 4,050.00 3,970.00 3,980.00 664,600 0
24-Aug-2023 4,060.00 4,100.00 4,030.00 4,040.00 380,900 0
23-Aug-2023 4,070.00 4,110.00 4,020.00 4,060.00 430,000 0
22-Aug-2023 4,000.00 4,100.00 4,000.00 4,070.00 798,800 0
21-Aug-2023 3,980.00 4,060.00 3,960.00 4,000.00 1,700,000 0
18-Aug-2023 4,010.00 4,010.00 3,970.00 3,980.00 1,120,600 0
16-Aug-2023 4,010.00 4,050.00 3,990.00 4,010.00 201,800 0
15-Aug-2023 4,060.00 4,110.00 3,970.00 4,000.00 1,374,200 0
14-Aug-2023 4,080.00 4,110.00 4,010.00 4,110.00 546,800 0
11-Aug-2023 4,120.00 4,120.00 4,060.00 4,080.00 1,211,600 0
10-Aug-2023 4,210.00 4,210.00 4,100.00 4,120.00 570,100 0
09-Aug-2023 4,190.00 4,270.00 4,160.00 4,210.00 701,500 0
08-Aug-2023 4,180.00 4,240.00 4,170.00 4,170.00 570,300 0
07-Aug-2023 4,130.00 4,250.00 4,130.00 4,180.00 570,100 0
04-Aug-2023 4,190.00 4,250.00 4,090.00 4,150.00 1,241,700 0
03-Aug-2023 4,150.00 4,240.00 4,110.00 4,170.00 1,013,500 0
02-Aug-2023 4,120.00 4,240.00 4,090.00 4,150.00 1,070,800 0
01-Aug-2023 4,200.00 4,250.00 3,960.00 4,100.00 1,041,300 0
31-Jul-2023 3,910.00 4,220.00 3,910.00 4,210.00 4,516,100 0
28-Jul-2023 3,950.00 4,020.00 3,900.00 3,900.00 5,134,200 0
27-Jul-2023 4,000.00 4,000.00 3,920.00 3,950.00 1,398,200 0
26-Jul-2023 4,060.00 4,060.00 3,970.00 4,000.00 2,327,800 0
25-Jul-2023 4,070.00 4,110.00 4,000.00 4,050.00 2,485,900 0
24-Jul-2023 4,180.00 4,190.00 4,060.00 4,070.00 1,355,600 0
21-Jul-2023 4,220.00 4,220.00 4,170.00 4,180.00 477,900 0
20-Jul-2023 4,170.00 4,220.00 4,170.00 4,210.00 374,600 0
18-Jul-2023 4,240.00 4,270.00 4,150.00 4,170.00 616,000 0
17-Jul-2023 4,250.00 4,270.00 4,190.00 4,200.00 1,674,500 0
14-Jul-2023 4,210.00 4,270.00 4,200.00 4,270.00 400,200 0
13-Jul-2023 4,320.00 4,320.00 4,200.00 4,200.00 734,100 0
12-Jul-2023 4,330.00 4,330.00 4,250.00 4,320.00 341,000 0
11-Jul-2023 4,340.00 4,350.00 4,220.00 4,330.00 1,098,500 0
10-Jul-2023 4,300.00 4,340.00 4,250.00 4,340.00 796,100 0
07-Jul-2023 4,240.00 4,320.00 4,240.00 4,310.00 623,000 0
06-Jul-2023 4,280.00 4,280.00 4,200.00 4,240.00 371,900 0
05-Jul-2023 4,280.00 4,320.00 4,240.00 4,250.00 814,100 0
04-Jul-2023 4,210.00 4,270.00 4,210.00 4,240.00 234,500 0
03-Jul-2023 4,190.00 4,250.00 4,190.00 4,210.00 499,600 0
27-Jun-2023 4,250.00 4,260.00 4,190.00 4,190.00 326,900 0
26-Jun-2023 4,210.00 4,250.00 4,170.00 4,240.00 369,900 0
23-Jun-2023 4,240.00 4,250.00 4,150.00 4,150.00 1,485,800 0
22-Jun-2023 4,310.00 4,310.00 4,230.00 4,250.00 274,200 0
21-Jun-2023 4,260.00 4,320.00 4,260.00 4,310.00 343,100 0
20-Jun-2023 4,270.00 4,300.00 4,210.00 4,260.00 708,300 0
19-Jun-2023 4,290.00 4,320.00 4,260.00 4,270.00 225,400 0
16-Jun-2023 4,300.00 4,350.00 4,250.00 4,250.00 2,396,200 0
15-Jun-2023 4,340.00 4,340.00 4,270.00 4,300.00 330,000 0
14-Jun-2023 4,330.00 4,350.00 4,290.00 4,300.00 1,021,400 0
13-Jun-2023 4,410.00 4,410.00 4,300.00 4,320.00 648,000 0
12-Jun-2023 4,430.00 4,490.00 4,380.00 4,400.00 141,100 0
09-Jun-2023 4,470.00 4,500.00 4,390.00 4,430.00 106,600 0
08-Jun-2023 4,530.00 4,550.00 4,400.00 4,450.00 1,282,800 0
07-Jun-2023 4,370.00 4,550.00 4,370.00 4,550.00 1,352,000 0