Price History - CNMA

Kembali ke Company
Ticker: CNMA
Company: PT Nusantara Sejahtera Raya Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 274.51 276.47 266.67 266.67 109,445,694 0
25-Aug-2023 260.78 276.47 260.78 274.51 27,782,964 0
24-Aug-2023 278.43 278.43 272.55 274.51 32,281,164 0
23-Aug-2023 278.43 278.43 272.55 278.43 101,743,164 0
22-Aug-2023 288.24 290.20 278.43 278.43 60,798,630 0
21-Aug-2023 290.20 294.12 286.27 288.24 18,092,250 0
18-Aug-2023 288.24 292.16 284.31 290.20 32,481,594 0
16-Aug-2023 292.16 294.12 286.27 290.20 27,348,342 0
15-Aug-2023 284.31 290.20 270.59 288.24 151,836,996 0
14-Aug-2023 266.67 296.08 266.67 286.27 81,442,818 0
11-Aug-2023 300.00 301.96 288.24 294.12 63,480,312 0
10-Aug-2023 300.00 301.96 296.08 300.00 48,059,340 0
09-Aug-2023 307.84 307.84 294.12 296.08 96,237,000 0
08-Aug-2023 303.92 311.76 300.00 301.96 127,496,226 0
07-Aug-2023 298.04 309.80 298.04 303.92 145,279,824 0
04-Aug-2023 305.88 315.69 298.04 298.04 216,356,178 0
03-Aug-2023 333.33 333.33 296.08 307.84 857,087,844 0
02-Aug-2023 294.12 311.76 264.71 309.80 2,042,508,588 0