Price History - CNMA

Kembali ke Company
Ticker: CNMA
Company: PT Nusantara Sejahtera Raya Tbk
Date Open High Low Close Volume Value
18-May-2026 101.00 101.00 98.00 99.00 19,045,600 0
15-May-2026 101.00 101.00 101.00 101.00 0 0
14-May-2026 101.00 101.00 101.00 101.00 0 0
13-May-2026 102.00 103.00 100.00 101.00 11,213,000 0
12-May-2026 102.00 103.00 101.00 102.00 9,977,600 0
11-May-2026 103.00 103.00 101.00 101.00 8,529,000 0
08-May-2026 104.00 104.00 101.00 101.00 13,562,700 0
07-May-2026 103.00 104.00 102.00 104.00 6,665,400 0
06-May-2026 102.00 104.00 101.00 103.00 6,835,900 0
05-May-2026 104.00 104.00 102.00 102.00 10,429,200 0
04-May-2026 104.00 104.00 101.00 103.00 19,758,100 0
30-Apr-2026 104.00 104.00 102.00 104.00 18,245,300 0
29-Apr-2026 104.00 106.00 103.00 104.00 15,028,100 0
28-Apr-2026 103.00 105.00 103.00 104.00 17,001,500 0
27-Apr-2026 103.00 105.00 102.00 103.00 10,859,300 0
24-Apr-2026 105.00 105.00 102.00 103.00 18,296,400 0
23-Apr-2026 105.00 106.00 104.00 104.00 12,076,300 0
22-Apr-2026 106.00 106.00 104.00 105.00 15,450,400 0
21-Apr-2026 105.00 107.00 105.00 105.00 16,607,800 0
20-Apr-2026 106.00 106.00 104.00 105.00 14,662,300 0
17-Apr-2026 106.00 107.00 105.00 106.00 12,136,100 0
16-Apr-2026 107.00 107.00 105.00 106.00 18,225,900 0
15-Apr-2026 107.00 107.00 104.00 107.00 60,529,500 0
14-Apr-2026 109.80 111.76 107.84 109.80 91,233,492 0
13-Apr-2026 109.80 110.78 107.84 109.80 34,201,824 0
10-Apr-2026 109.80 110.78 107.84 109.80 32,519,232 0
09-Apr-2026 107.84 109.80 106.86 108.82 37,104,234 0
08-Apr-2026 108.82 109.80 105.88 106.86 42,695,874 0
07-Apr-2026 107.84 108.82 106.86 107.84 35,653,386 0
06-Apr-2026 105.88 108.82 104.90 105.88 37,254,480 0
02-Apr-2026 102.94 103.92 100.98 102.94 10,164,606 0
01-Apr-2026 104.90 105.88 100.98 101.96 21,715,698 0
31-Mar-2026 103.92 104.90 102.94 104.90 12,150,444 0
30-Mar-2026 103.92 103.92 101.96 103.92 5,803,086 0
27-Mar-2026 104.90 104.90 101.96 103.92 9,697,854 0
26-Mar-2026 105.88 106.86 103.92 104.90 7,110,420 0
25-Mar-2026 100.00 106.86 100.00 104.90 10,941,540 0
17-Mar-2026 100.00 101.96 100.00 101.96 6,070,428 0
16-Mar-2026 99.02 101.96 99.02 101.96 10,029,762 0
13-Mar-2026 100.00 100.00 99.02 99.02 8,528,628 0
12-Mar-2026 100.98 101.96 99.02 100.00 11,722,044 0
11-Mar-2026 101.96 102.94 100.00 101.96 7,331,556 0
10-Mar-2026 102.94 104.90 100.98 101.96 7,633,986 0
09-Mar-2026 101.96 102.94 98.04 100.98 25,185,330 0
06-Mar-2026 102.94 106.86 101.96 104.90 16,572,552 0
05-Mar-2026 100.00 103.92 100.00 102.94 11,714,598 0
04-Mar-2026 104.90 104.90 99.02 100.00 33,560,856 0
03-Mar-2026 104.90 106.86 103.92 104.90 17,653,140 0
02-Mar-2026 106.86 107.84 104.90 104.90 29,995,038 0
27-Feb-2026 108.82 110.78 107.84 109.80 10,541,700 0
26-Feb-2026 110.78 111.76 107.84 108.82 33,128,070 0
25-Feb-2026 112.75 113.73 110.78 110.78 15,530,724 0
24-Feb-2026 113.73 114.71 111.76 111.76 11,584,854 0
23-Feb-2026 110.78 115.69 109.80 112.75 23,847,498 0
20-Feb-2026 108.82 110.78 108.82 109.80 8,824,224 0
19-Feb-2026 110.78 110.78 108.82 109.80 9,040,668 0
18-Feb-2026 109.80 110.78 108.82 110.78 7,570,134 0
13-Feb-2026 110.78 110.78 108.82 109.80 10,046,388 0
12-Feb-2026 111.76 111.76 107.84 110.78 20,344,920 0
11-Feb-2026 109.80 112.75 108.82 111.76 23,223,870 0
10-Feb-2026 106.86 108.82 105.88 108.82 11,289,360 0
09-Feb-2026 106.86 107.84 104.90 106.86 7,457,220 0
06-Feb-2026 106.86 106.86 104.90 106.86 21,377,568 0
05-Feb-2026 107.84 107.84 105.88 106.86 10,238,556 0
04-Feb-2026 107.84 107.84 105.88 107.84 20,552,592 0
03-Feb-2026 102.94 107.84 100.98 107.84 52,920,354 0
02-Feb-2026 106.86 108.82 100.98 102.94 46,554,840 0
30-Jan-2026 107.84 108.82 105.88 106.86 32,677,434 0
29-Jan-2026 110.78 110.78 96.08 105.88 91,452,282 0
28-Jan-2026 115.69 116.67 100.00 106.86 222,932,526 0
27-Jan-2026 117.65 118.63 116.67 116.67 26,115,876 0
26-Jan-2026 118.63 119.61 117.65 117.65 21,696,726 0
23-Jan-2026 119.61 119.61 117.65 118.63 17,384,574 0
22-Jan-2026 117.65 120.59 117.65 118.63 23,686,440 0
21-Jan-2026 121.57 121.57 117.65 117.65 39,010,716 0
20-Jan-2026 120.59 122.55 120.59 121.57 31,224,546 0
19-Jan-2026 119.61 121.57 117.65 120.59 31,863,066 0
15-Jan-2026 120.59 121.57 118.63 119.61 20,186,718 0
14-Jan-2026 117.65 120.59 116.67 120.59 40,460,136 0
13-Jan-2026 117.65 118.63 116.67 117.65 28,097,940 0
12-Jan-2026 116.67 117.65 115.69 117.65 50,081,082 0
09-Jan-2026 117.65 117.65 115.69 116.67 32,558,502 0
08-Jan-2026 117.65 117.65 115.69 116.67 33,763,836 0
07-Jan-2026 122.55 122.55 115.69 116.67 121,664,172 0
06-Jan-2026 125.49 125.49 120.59 121.57 76,511,118 0
05-Jan-2026 118.63 126.47 116.67 125.49 212,622,264 0
02-Jan-2026 117.65 119.61 116.67 118.63 37,818,642 0
30-Dec-2025 118.63 120.59 117.65 117.65 26,481,546 0
29-Dec-2025 118.63 119.61 116.67 118.63 21,984,774 0
24-Dec-2025 117.65 118.63 115.69 117.65 39,113,022 0
23-Dec-2025 115.69 117.65 114.71 116.67 24,180,120 0
22-Dec-2025 115.69 117.65 115.69 115.69 15,552,144 0
19-Dec-2025 118.63 118.63 115.69 115.69 19,965,684 0
18-Dec-2025 120.59 122.55 117.65 117.65 39,006,738 0
17-Dec-2025 116.67 121.57 115.69 119.61 55,884,066 0
16-Dec-2025 115.69 117.65 114.71 116.67 18,570,528 0
15-Dec-2025 113.73 117.65 113.73 115.69 32,000,664 0
12-Dec-2025 115.69 116.67 111.76 113.73 30,169,560 0
11-Dec-2025 117.65 117.65 113.73 115.69 34,069,632 0
10-Dec-2025 116.67 117.65 115.69 116.67 27,866,808 0