Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
16-Mar-2023 4,560.00 4,700.00 4,460.00 4,620.00 2,330,300 0
15-Mar-2023 4,480.00 4,590.00 4,480.00 4,550.00 1,793,800 0
14-Mar-2023 4,450.00 4,450.00 4,370.00 4,420.00 1,165,100 0
13-Mar-2023 4,450.00 4,500.00 4,350.00 4,450.00 643,600 0
10-Mar-2023 4,370.00 4,480.00 4,350.00 4,450.00 1,967,700 0
09-Mar-2023 4,430.00 4,430.00 4,350.00 4,370.00 595,700 0
08-Mar-2023 4,430.00 4,480.00 4,400.00 4,400.00 659,000 0
07-Mar-2023 4,540.00 4,550.00 4,420.00 4,420.00 1,662,300 0
06-Mar-2023 4,490.00 4,590.00 4,430.00 4,530.00 1,416,900 0
03-Mar-2023 4,310.00 4,580.00 4,310.00 4,390.00 3,593,500 0
02-Mar-2023 4,360.00 4,470.00 4,310.00 4,310.00 2,796,900 0
01-Mar-2023 4,450.00 4,500.00 4,260.00 4,360.00 3,252,400 0
28-Feb-2023 4,400.00 4,510.00 4,160.00 4,450.00 10,100,600 0
27-Feb-2023 4,700.00 4,730.00 4,420.00 4,420.00 3,047,300 0
24-Feb-2023 5,125.00 5,125.00 4,750.00 4,750.00 1,390,300 0
23-Feb-2023 5,000.00 5,150.00 4,960.00 5,100.00 2,404,700 0
22-Feb-2023 5,050.00 5,075.00 4,950.00 5,000.00 3,061,600 0
21-Feb-2023 5,000.00 5,100.00 4,950.00 5,025.00 4,506,500 0
20-Feb-2023 4,960.00 5,325.00 4,950.00 5,000.00 4,628,400 0
17-Feb-2023 5,000.00 5,000.00 4,930.00 4,950.00 616,600 0
16-Feb-2023 4,950.00 4,980.00 4,880.00 4,970.00 868,300 0
15-Feb-2023 4,900.00 5,000.00 4,880.00 4,880.00 965,300 0
14-Feb-2023 4,890.00 4,950.00 4,870.00 4,900.00 1,418,000 0
13-Feb-2023 4,940.00 4,950.00 4,890.00 4,900.00 1,705,600 0
10-Feb-2023 5,025.00 5,050.00 4,910.00 4,940.00 2,185,000 0
09-Feb-2023 5,100.00 5,100.00 5,000.00 5,075.00 1,892,700 0
08-Feb-2023 5,000.00 5,250.00 5,000.00 5,150.00 1,960,100 0
07-Feb-2023 4,930.00 5,000.00 4,850.00 5,000.00 1,279,200 0
06-Feb-2023 4,990.00 4,990.00 4,810.00 4,930.00 984,000 0
03-Feb-2023 4,770.00 5,075.00 4,770.00 4,990.00 6,367,100 0
02-Feb-2023 4,600.00 4,770.00 4,600.00 4,770.00 1,566,400 0
01-Feb-2023 4,540.00 4,700.00 4,500.00 4,600.00 2,094,000 0
31-Jan-2023 4,540.00 4,540.00 4,480.00 4,530.00 1,030,200 0
30-Jan-2023 4,590.00 4,590.00 4,450.00 4,520.00 331,600 0
27-Jan-2023 4,680.00 4,690.00 4,540.00 4,590.00 1,104,100 0
26-Jan-2023 4,690.00 4,740.00 4,650.00 4,690.00 1,552,000 0
25-Jan-2023 4,690.00 4,740.00 4,620.00 4,690.00 780,700 0
24-Jan-2023 4,650.00 4,690.00 4,520.00 4,690.00 924,800 0
20-Jan-2023 4,590.00 4,720.00 4,450.00 4,650.00 6,704,700 0
19-Jan-2023 4,400.00 4,600.00 4,350.00 4,600.00 3,219,500 0
18-Jan-2023 4,260.00 4,400.00 4,260.00 4,400.00 1,163,800 0
17-Jan-2023 4,200.00 4,350.00 4,200.00 4,200.00 1,358,400 0
16-Jan-2023 4,180.00 4,220.00 4,100.00 4,200.00 4,985,800 0
13-Jan-2023 4,260.00 4,270.00 4,140.00 4,140.00 1,289,900 0
12-Jan-2023 4,230.00 4,270.00 4,170.00 4,260.00 1,655,400 0
11-Jan-2023 4,210.00 4,400.00 4,150.00 4,150.00 5,328,600 0
10-Jan-2023 4,140.00 4,270.00 4,010.00 4,150.00 1,723,300 0
09-Jan-2023 4,250.00 4,280.00 3,980.00 4,140.00 2,192,400 0
06-Jan-2023 4,370.00 4,370.00 4,270.00 4,270.00 620,100 0
05-Jan-2023 4,400.00 4,410.00 4,350.00 4,350.00 1,081,900 0
04-Jan-2023 4,300.00 4,400.00 4,270.00 4,400.00 701,800 0
03-Jan-2023 4,360.00 4,370.00 4,270.00 4,300.00 243,100 0
02-Jan-2023 4,300.00 4,360.00 4,220.00 4,360.00 244,600 0
30-Dec-2022 4,300.00 4,300.00 4,220.00 4,250.00 112,500 0
29-Dec-2022 4,350.00 4,350.00 4,200.00 4,300.00 909,100 0
28-Dec-2022 4,400.00 4,400.00 4,300.00 4,350.00 1,148,900 0
27-Dec-2022 4,380.00 4,410.00 4,300.00 4,400.00 1,237,300 0
26-Dec-2022 4,360.00 4,420.00 4,350.00 4,380.00 222,200 0
23-Dec-2022 4,460.00 4,460.00 4,360.00 4,360.00 1,110,300 0
22-Dec-2022 4,480.00 4,480.00 4,370.00 4,460.00 1,171,000 0
21-Dec-2022 4,510.00 4,510.00 4,400.00 4,480.00 567,900 0
20-Dec-2022 4,360.00 4,520.00 4,350.00 4,520.00 1,269,400 0
19-Dec-2022 4,560.00 4,590.00 4,360.00 4,360.00 2,374,100 0
16-Dec-2022 4,600.00 4,600.00 4,450.00 4,500.00 1,301,800 0
15-Dec-2022 4,450.00 4,590.00 4,430.00 4,590.00 900,200 0
14-Dec-2022 4,500.00 4,600.00 4,430.00 4,430.00 651,200 0
13-Dec-2022 4,570.00 4,580.00 4,470.00 4,500.00 542,800 0
12-Dec-2022 4,460.00 4,590.00 4,400.00 4,570.00 554,100 0
09-Dec-2022 4,350.00 4,500.00 4,350.00 4,460.00 960,700 0
08-Dec-2022 4,390.00 4,440.00 4,300.00 4,350.00 2,317,300 0
07-Dec-2022 4,600.00 4,600.00 4,340.00 4,390.00 2,268,100 0
06-Dec-2022 4,450.00 4,600.00 4,140.00 4,600.00 3,959,700 0
05-Dec-2022 4,460.00 4,490.00 4,380.00 4,450.00 2,914,500 0
02-Dec-2022 4,450.00 4,550.00 4,450.00 4,470.00 605,200 0
01-Dec-2022 4,690.00 4,690.00 4,470.00 4,490.00 1,744,800 0
30-Nov-2022 4,530.00 4,700.00 4,460.00 4,690.00 3,120,000 0
29-Nov-2022 4,540.00 4,600.00 4,410.00 4,570.00 1,031,200 0
28-Nov-2022 4,550.00 4,590.00 4,470.00 4,500.00 578,000 0
25-Nov-2022 4,510.00 4,570.00 4,490.00 4,550.00 321,400 0
24-Nov-2022 4,500.00 4,560.00 4,490.00 4,510.00 1,175,400 0
23-Nov-2022 4,570.00 4,570.00 4,470.00 4,500.00 1,410,600 0
22-Nov-2022 4,600.00 4,600.00 4,500.00 4,580.00 989,700 0
21-Nov-2022 4,580.00 4,640.00 4,500.00 4,600.00 3,930,900 0
18-Nov-2022 4,420.00 4,650.00 4,410.00 4,580.00 1,199,000 0
17-Nov-2022 4,400.00 4,500.00 4,380.00 4,380.00 593,300 0
16-Nov-2022 4,560.00 4,620.00 4,320.00 4,400.00 3,576,000 0
15-Nov-2022 4,530.00 4,680.00 4,530.00 4,560.00 874,900 0
14-Nov-2022 4,530.00 4,600.00 4,450.00 4,530.00 1,812,200 0
11-Nov-2022 4,510.00 4,650.00 4,450.00 4,500.00 1,511,700 0
10-Nov-2022 4,560.00 4,560.00 4,470.00 4,500.00 1,243,800 0
09-Nov-2022 4,580.00 4,610.00 4,520.00 4,560.00 1,483,800 0
08-Nov-2022 4,660.00 4,740.00 4,570.00 4,580.00 1,555,300 0
07-Nov-2022 4,710.00 4,820.00 4,640.00 4,750.00 556,600 0
04-Nov-2022 4,710.00 4,840.00 4,660.00 4,710.00 369,700 0
03-Nov-2022 4,790.00 4,940.00 4,710.00 4,800.00 578,400 0
02-Nov-2022 4,850.00 4,890.00 4,660.00 4,800.00 1,747,700 0
01-Nov-2022 4,620.00 5,350.00 4,620.00 4,850.00 2,818,800 0
31-Oct-2022 4,450.00 4,640.00 4,450.00 4,620.00 2,648,900 0
28-Oct-2022 4,470.00 4,590.00 4,400.00 4,450.00 1,423,800 0
27-Oct-2022 4,550.00 4,660.00 4,450.00 4,450.00 765,100 0