Price History - CNMA

Kembali ke Company
Ticker: CNMA
Company: PT Nusantara Sejahtera Raya Tbk
Date Open High Low Close Volume Value
09-Oct-2026 89.00 90.00 88.00 89.00 14,901,300 0
08-Oct-2026 90.00 90.00 88.00 89.00 8,504,100 0
07-Oct-2026 90.00 90.00 89.00 89.00 7,675,600 0
06-Oct-2026 89.00 90.00 89.00 90.00 9,354,500 0
05-Oct-2026 89.00 90.00 89.00 90.00 9,280,800 0
02-Oct-2026 90.00 91.00 88.00 89.00 21,949,600 0
01-Oct-2026 89.00 90.00 87.00 90.00 19,209,700 0
30-Sep-2026 90.00 90.00 88.00 89.00 4,640,200 0
29-Sep-2026 89.00 90.00 88.00 90.00 6,866,700 0
28-Sep-2026 90.00 90.00 88.00 89.00 12,365,500 0
25-Sep-2026 90.00 91.00 89.00 90.00 13,599,000 0
24-Sep-2026 90.00 91.00 89.00 90.00 19,352,000 0
23-Sep-2026 91.00 91.00 89.00 90.00 7,866,700 0
22-Sep-2026 91.00 91.00 89.00 90.00 18,010,600 0
21-Sep-2026 91.00 91.00 90.00 91.00 10,203,000 0
18-Sep-2026 92.00 92.00 90.00 91.00 6,961,800 0
17-Sep-2026 91.00 92.00 90.00 92.00 6,564,200 0
16-Sep-2026 92.00 92.00 90.00 91.00 24,472,000 0
15-Sep-2026 91.00 92.00 90.00 92.00 13,677,100 0
14-Sep-2026 92.00 92.00 89.00 91.00 23,763,500 0
11-Sep-2026 92.00 93.00 88.00 92.00 67,785,200 0
10-Sep-2026 93.00 93.00 92.00 92.00 15,218,500 0
09-Sep-2026 93.00 94.00 92.00 93.00 24,487,800 0
08-Sep-2026 93.00 94.00 92.00 94.00 28,497,600 0
07-Sep-2026 93.00 93.00 92.00 93.00 24,549,200 0
04-Sep-2026 93.00 93.00 92.00 92.00 8,241,100 0
03-Sep-2026 92.00 94.00 92.00 93.00 22,128,900 0
02-Sep-2026 93.00 93.00 91.00 92.00 41,888,000 0
01-Sep-2026 93.00 94.00 92.00 93.00 30,479,500 0
31-Aug-2026 93.00 93.00 92.00 93.00 8,331,200 0
28-Aug-2026 93.00 93.00 92.00 93.00 5,183,600 0
27-Aug-2026 91.00 93.00 91.00 93.00 18,604,500 0
26-Aug-2026 92.00 93.00 91.00 91.00 16,087,600 0
24-Aug-2026 93.00 93.00 91.00 92.00 13,852,200 0
21-Aug-2026 92.00 94.00 91.00 93.00 17,545,000 0
20-Aug-2026 93.00 94.00 91.00 91.00 78,982,000 0
19-Aug-2026 95.00 95.00 91.00 93.00 56,823,600 0
18-Aug-2026 95.00 96.00 94.00 95.00 23,413,600 0
14-Aug-2026 95.00 96.00 93.00 95.00 35,789,600 0
13-Aug-2026 97.00 98.00 95.00 95.00 20,451,600 0
12-Aug-2026 95.00 97.00 95.00 96.00 11,694,200 0
11-Aug-2026 97.00 97.00 94.00 95.00 36,959,600 0
10-Aug-2026 97.00 103.00 95.00 96.00 122,450,100 0
07-Aug-2026 95.00 97.00 95.00 96.00 10,301,300 0
06-Aug-2026 95.00 97.00 93.00 95.00 32,481,800 0
05-Aug-2026 99.00 100.00 94.00 94.00 43,252,400 0
04-Aug-2026 95.00 101.00 94.00 98.00 150,057,400 0
03-Aug-2026 92.00 97.00 91.00 93.00 78,296,400 0
31-Jul-2026 90.00 93.00 90.00 91.00 32,735,700 0
30-Jul-2026 91.00 92.00 89.00 90.00 22,069,500 0
29-Jul-2026 91.00 92.00 89.00 91.00 7,695,400 0
28-Jul-2026 92.00 93.00 91.00 91.00 3,312,500 0
27-Jul-2026 91.00 93.00 90.00 91.00 9,752,400 0
24-Jul-2026 93.00 93.00 90.00 91.00 16,061,800 0
23-Jul-2026 93.00 95.00 92.00 93.00 21,266,600 0
22-Jul-2026 95.00 95.00 91.00 92.00 20,804,500 0
21-Jul-2026 90.00 96.00 90.00 94.00 27,150,600 0
20-Jul-2026 91.00 92.00 89.00 90.00 19,556,200 0
17-Jul-2026 93.00 93.00 90.00 91.00 20,712,100 0
16-Jul-2026 94.00 94.00 92.00 92.00 16,474,200 0
15-Jul-2026 92.00 94.00 90.00 93.00 17,151,100 0
14-Jul-2026 91.00 93.00 90.00 91.00 10,670,700 0
13-Jul-2026 93.00 94.00 91.00 91.00 24,053,900 0
10-Jul-2026 91.00 93.00 91.00 93.00 10,688,200 0
09-Jul-2026 89.00 91.00 88.00 91.00 18,126,300 0
08-Jul-2026 88.00 89.00 87.00 89.00 3,651,500 0
07-Jul-2026 88.00 90.00 87.00 87.00 13,714,800 0
06-Jul-2026 87.00 89.00 86.00 88.00 7,842,600 0
03-Jul-2026 87.00 89.00 86.00 86.00 16,127,900 0
02-Jul-2026 87.00 91.00 85.00 87.00 27,301,600 0
01-Jul-2026 83.00 87.00 83.00 86.00 5,623,200 0
30-Jun-2026 85.00 85.00 82.00 83.00 7,082,900 0
29-Jun-2026 84.00 86.00 83.00 84.00 78,234,900 0
26-Jun-2026 85.00 86.00 83.00 84.00 12,424,300 0
25-Jun-2026 85.00 86.00 83.00 84.00 102,062,900 0
24-Jun-2026 86.00 86.00 84.00 85.00 19,509,200 0
23-Jun-2026 86.00 87.00 84.00 85.00 61,336,200 0
22-Jun-2026 88.00 89.00 85.00 86.00 16,297,500 0
19-Jun-2026 88.00 90.00 88.00 88.00 12,823,400 0
18-Jun-2026 89.00 89.00 86.00 88.00 6,375,500 0
17-Jun-2026 90.00 92.00 88.00 89.00 9,602,800 0
15-Jun-2026 90.00 94.00 90.00 90.00 15,578,700 0
12-Jun-2026 88.00 92.00 88.00 90.00 4,694,600 0
11-Jun-2026 90.00 91.00 87.00 88.00 6,985,800 0
10-Jun-2026 88.00 91.00 86.00 90.00 7,621,000 0
09-Jun-2026 81.00 88.00 80.00 88.00 14,997,900 0
08-Jun-2026 88.00 88.00 82.00 82.00 11,423,800 0
05-Jun-2026 87.00 90.00 87.00 88.00 20,399,100 0
04-Jun-2026 89.00 90.00 85.00 87.00 13,929,700 0
03-Jun-2026 94.00 95.00 88.00 89.00 24,207,300 0
02-Jun-2026 97.00 98.00 94.00 94.00 15,060,400 0
29-May-2026 97.00 101.00 93.00 101.00 25,401,900 0
28-May-2026 97.00 97.00 97.00 97.00 0 0
27-May-2026 97.00 97.00 97.00 97.00 0 0
26-May-2026 97.00 101.00 94.00 97.00 38,542,400 0
25-May-2026 96.00 98.00 93.00 96.00 10,169,900 0
22-May-2026 90.00 97.00 89.00 94.00 12,503,300 0
21-May-2026 94.00 95.00 90.00 91.00 22,182,600 0
20-May-2026 96.00 98.00 93.00 94.00 13,875,300 0
19-May-2026 100.00 100.00 96.00 96.00 18,218,200 0