Price History - CNMA

Kembali ke Company
Ticker: CNMA
Company: PT Nusantara Sejahtera Raya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 264.71 264.71 260.78 262.75 11,855,256 0
18-Jan-2024 262.75 264.71 260.78 264.71 4,987,086 0
17-Jan-2024 262.75 264.71 260.78 264.71 4,294,098 0
16-Jan-2024 262.75 264.71 260.78 264.71 6,232,608 0
15-Jan-2024 262.75 262.75 262.75 262.75 0 0
12-Jan-2024 262.75 262.75 258.82 262.75 7,339,920 0
11-Jan-2024 262.75 262.75 256.86 262.75 5,770,446 0
10-Jan-2024 264.71 264.71 260.78 262.75 2,369,664 0
09-Jan-2024 260.78 264.71 256.86 264.71 11,057,106 0
08-Jan-2024 262.75 264.71 254.90 264.71 24,663,396 0
05-Jan-2024 264.71 264.71 258.82 264.71 13,064,568 0
04-Jan-2024 260.78 268.63 260.78 264.71 17,909,058 0
03-Jan-2024 262.75 264.71 258.82 264.71 6,216,696 0
02-Jan-2024 262.75 268.63 258.82 262.75 19,202,418 0
29-Dec-2023 258.82 264.71 254.90 264.71 25,544,880 0
28-Dec-2023 247.06 258.82 245.10 258.82 37,836,084 0
27-Dec-2023 250.98 252.94 247.06 247.06 6,716,496 0
22-Dec-2023 247.06 252.94 245.10 250.98 11,767,128 0
21-Dec-2023 249.02 250.98 241.18 247.06 25,539,780 0
20-Dec-2023 229.41 254.90 229.41 249.02 31,667,634 0
19-Dec-2023 256.86 256.86 245.10 249.02 9,544,956 0
18-Dec-2023 264.71 264.71 237.25 256.86 55,968,114 0
15-Dec-2023 266.67 268.63 262.75 264.71 17,362,338 0
14-Dec-2023 266.67 268.63 262.75 266.67 87,644,826 0
13-Dec-2023 266.67 268.63 266.67 266.67 15,727,176 0
12-Dec-2023 266.67 268.63 266.67 266.67 11,647,788 0
11-Dec-2023 268.63 268.63 266.67 268.63 30,592,452 0
08-Dec-2023 268.63 268.63 266.67 268.63 27,361,500 0
07-Dec-2023 268.63 268.63 266.67 268.63 32,474,556 0
06-Dec-2023 266.67 268.63 266.67 268.63 21,920,514 0
05-Dec-2023 266.67 268.63 266.67 268.63 18,266,772 0
04-Dec-2023 268.63 270.59 266.67 266.67 23,631,462 0
01-Dec-2023 268.63 270.59 266.67 268.63 4,724,334 0
30-Nov-2023 268.63 272.55 266.67 268.63 4,921,500 0
29-Nov-2023 268.63 280.39 266.67 268.63 20,301,570 0
28-Nov-2023 266.67 268.63 264.71 268.63 123,790,668 0
27-Nov-2023 266.67 268.63 266.67 266.67 5,062,464 0
24-Nov-2023 266.67 268.63 266.67 266.67 26,086,602 0
23-Nov-2023 266.67 268.63 266.67 268.63 8,845,134 0
22-Nov-2023 266.67 268.63 266.67 266.67 6,763,416 0
21-Nov-2023 266.67 268.63 266.67 268.63 13,689,420 0
20-Nov-2023 250.98 268.63 250.98 268.63 37,274,166 0
17-Nov-2023 268.63 270.59 266.67 266.67 9,238,140 0
16-Nov-2023 270.59 272.55 266.67 270.59 9,464,172 0
15-Nov-2023 264.71 270.59 264.71 270.59 10,951,638 0
14-Nov-2023 268.63 270.59 266.67 268.63 7,877,970 0
13-Nov-2023 266.67 270.59 266.67 268.63 10,132,374 0
10-Nov-2023 270.59 272.55 266.67 266.67 10,935,624 0
09-Nov-2023 268.63 272.55 266.67 270.59 18,153,042 0
08-Nov-2023 270.59 270.59 266.67 268.63 2,659,752 0
07-Nov-2023 270.59 270.59 266.67 270.59 8,857,476 0
06-Nov-2023 254.90 272.55 254.90 270.59 5,657,328 0
03-Nov-2023 274.51 274.51 268.63 270.59 3,594,582 0
02-Nov-2023 270.59 276.47 268.63 272.55 10,382,376 0
01-Nov-2023 274.51 274.51 266.67 270.59 17,254,626 0
31-Oct-2023 276.47 276.47 270.59 272.55 5,968,632 0
30-Oct-2023 276.47 278.43 268.63 274.51 13,233,786 0
27-Oct-2023 270.59 276.47 268.63 274.51 8,174,280 0
26-Oct-2023 276.47 276.47 268.63 268.63 14,185,752 0
25-Oct-2023 280.39 280.39 274.51 274.51 3,493,500 0
24-Oct-2023 276.47 280.39 276.47 278.43 5,842,050 0
23-Oct-2023 286.27 286.27 274.51 276.47 8,605,536 0
20-Oct-2023 278.43 284.31 274.51 282.35 7,022,190 0
19-Oct-2023 260.78 280.39 260.78 278.43 9,083,712 0
18-Oct-2023 278.43 278.43 274.51 274.51 7,754,244 0
17-Oct-2023 274.51 280.39 274.51 278.43 10,481,112 0
16-Oct-2023 284.31 286.27 272.55 272.55 32,566,356 0
13-Oct-2023 286.27 288.24 276.47 282.35 25,990,008 0
12-Oct-2023 286.27 292.16 284.31 286.27 16,095,498 0
11-Oct-2023 286.27 292.16 286.27 286.27 24,290,382 0
10-Oct-2023 286.27 290.20 282.35 286.27 10,414,812 0
09-Oct-2023 294.12 294.12 286.27 286.27 21,911,130 0
06-Oct-2023 296.08 303.92 294.12 294.12 33,476,400 0
05-Oct-2023 290.20 305.88 286.27 294.12 93,083,874 0
04-Oct-2023 286.27 288.24 276.47 286.27 21,058,512 0
03-Oct-2023 288.24 294.12 284.31 286.27 22,497,528 0
02-Oct-2023 294.12 296.08 286.27 288.24 15,660,366 0
29-Sep-2023 288.24 294.12 276.47 294.12 53,246,958 0
27-Sep-2023 290.20 298.04 286.27 288.24 19,350,012 0
26-Sep-2023 288.24 300.00 284.31 290.20 55,738,104 0
25-Sep-2023 280.39 292.16 278.43 288.24 34,335,138 0
22-Sep-2023 296.08 296.08 278.43 280.39 44,803,296 0
21-Sep-2023 274.51 294.12 270.59 292.16 110,579,832 0
20-Sep-2023 266.67 282.35 264.71 270.59 91,693,002 0
19-Sep-2023 268.63 268.63 264.71 266.67 47,975,598 0
18-Sep-2023 268.63 270.59 266.67 268.63 14,305,704 0
15-Sep-2023 268.63 272.55 266.67 268.63 52,550,604 0
14-Sep-2023 274.51 276.47 268.63 268.63 14,536,020 0
13-Sep-2023 268.63 274.51 268.63 274.51 34,402,458 0
12-Sep-2023 270.59 276.47 266.67 268.63 56,529,216 0
11-Sep-2023 268.63 282.35 266.67 272.55 102,884,238 0
08-Sep-2023 266.67 268.63 266.67 266.67 12,977,664 0
07-Sep-2023 266.67 268.63 266.67 266.67 31,740,360 0
06-Sep-2023 266.67 268.63 266.67 266.67 50,890,758 0
05-Sep-2023 266.67 272.55 266.67 266.67 34,225,182 0
04-Sep-2023 266.67 278.43 266.67 266.67 94,234,842 0
01-Sep-2023 266.67 268.63 264.71 266.67 29,524,104 0
31-Aug-2023 268.63 270.59 266.67 266.67 37,562,622 0
30-Aug-2023 268.63 272.55 266.67 268.63 37,579,146 0
29-Aug-2023 266.67 270.59 266.67 268.63 37,708,890 0