Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
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
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