Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 4,340.00 4,430.00 4,330.00 4,370.00 599,400 0
05-Jun-2023 4,330.00 4,440.00 4,300.00 4,330.00 668,900 0
31-May-2023 4,280.00 4,450.00 4,260.00 4,330.00 4,996,500 0
30-May-2023 4,330.00 4,350.00 4,220.00 4,280.00 1,062,800 0
29-May-2023 4,390.00 4,390.00 4,300.00 4,340.00 355,100 0
26-May-2023 4,400.00 4,400.00 4,350.00 4,390.00 224,600 0
25-May-2023 4,400.00 4,470.00 4,340.00 4,400.00 861,900 0
24-May-2023 4,390.00 4,450.00 4,320.00 4,400.00 352,500 0
23-May-2023 4,400.00 4,440.00 4,370.00 4,380.00 94,900 0
22-May-2023 4,350.00 4,450.00 4,350.00 4,400.00 154,300 0
19-May-2023 4,290.00 4,370.00 4,290.00 4,350.00 781,400 0
17-May-2023 4,470.00 4,500.00 4,260.00 4,290.00 2,329,600 0
16-May-2023 4,480.00 4,580.00 4,400.00 4,490.00 732,300 0
15-May-2023 4,350.00 4,470.00 4,310.00 4,460.00 865,500 0
12-May-2023 4,180.00 4,350.00 4,170.00 4,290.00 2,404,800 0
11-May-2023 4,310.00 4,370.00 4,130.00 4,190.00 4,068,000 0
10-May-2023 4,390.00 4,410.00 4,250.00 4,310.00 3,303,600 0
09-May-2023 4,360.00 4,450.00 4,300.00 4,350.00 2,850,300 0
08-May-2023 4,380.00 4,460.00 4,280.00 4,320.00 2,213,300 0
05-May-2023 4,630.00 4,640.00 4,370.00 4,380.00 1,179,200 0
04-May-2023 4,660.00 4,670.00 4,580.00 4,610.00 381,700 0
03-May-2023 4,690.00 4,740.00 4,560.00 4,660.00 420,100 0
02-May-2023 4,750.00 4,800.00 4,670.00 4,670.00 1,489,000 0
28-Apr-2023 4,680.00 4,750.00 4,640.00 4,750.00 579,600 0
27-Apr-2023 4,750.00 4,750.00 4,630.00 4,670.00 1,720,600 0
26-Apr-2023 4,710.00 4,750.00 4,630.00 4,750.00 645,700 0
18-Apr-2023 4,630.00 4,760.00 4,600.00 4,710.00 344,200 0
17-Apr-2023 4,700.00 4,870.00 4,650.00 4,680.00 661,800 0
14-Apr-2023 4,690.00 4,760.00 4,670.00 4,700.00 734,400 0
13-Apr-2023 4,720.00 4,720.00 4,660.00 4,690.00 250,600 0
12-Apr-2023 4,670.00 4,770.00 4,590.00 4,720.00 595,500 0
11-Apr-2023 4,830.00 4,850.00 4,570.00 4,590.00 1,529,800 0
10-Apr-2023 4,740.00 4,810.00 4,680.00 4,810.00 306,700 0
06-Apr-2023 4,700.00 4,720.00 4,620.00 4,700.00 621,100 0
05-Apr-2023 4,700.00 4,730.00 4,660.00 4,670.00 462,200 0
04-Apr-2023 4,550.00 4,730.00 4,550.00 4,700.00 1,072,200 0
03-Apr-2023 4,610.00 4,680.00 4,540.00 4,540.00 852,400 0
31-Mar-2023 4,580.00 4,730.00 4,580.00 4,620.00 1,255,900 0
30-Mar-2023 4,730.00 4,730.00 4,590.00 4,610.00 1,184,500 0
29-Mar-2023 4,650.00 4,750.00 4,640.00 4,730.00 1,158,800 0
28-Mar-2023 4,600.00 4,660.00 4,560.00 4,650.00 1,150,100 0
27-Mar-2023 4,480.00 4,590.00 4,460.00 4,560.00 808,400 0
24-Mar-2023 4,470.00 4,600.00 4,420.00 4,480.00 183,200 0
21-Mar-2023 4,460.00 4,550.00 4,420.00 4,470.00 346,600 0
20-Mar-2023 4,470.00 4,600.00 4,390.00 4,460.00 660,400 0
17-Mar-2023 4,620.00 4,670.00 4,470.00 4,470.00 2,293,700 0