Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Citra Marga Nusaphala Persada Tbk (CMNP.JK)

Compare
1,515.00
+5.00
+(0.33%)
At close: April 11 at 4:00:03 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,505.001,535.001,495.001,515.001,515.00139,700
Apr 10, 20251,470.001,590.001,470.001,510.001,510.00634,800
Apr 9, 20251,400.001,540.001,380.001,440.001,440.001,055,600
Apr 8, 20251,420.001,450.001,345.001,400.001,400.001,132,900
Mar 27, 20251,710.001,770.001,555.001,555.001,555.001,237,900
Mar 26, 20251,720.001,820.001,705.001,710.001,710.00690,200
Mar 25, 20251,660.001,745.001,650.001,705.001,705.00567,500
Mar 24, 20251,780.001,780.001,595.001,660.001,660.00324,600
Mar 21, 20251,800.001,825.001,710.001,785.001,785.00161,500
Mar 20, 20251,720.001,850.001,720.001,810.001,810.00138,900
Mar 19, 20251,755.001,825.001,700.001,790.001,790.00282,700
Mar 18, 20251,790.001,815.001,520.001,755.001,755.00981,500
Mar 17, 20251,880.001,880.001,775.001,790.001,790.001,346,600
Mar 14, 20252,010.002,010.001,840.001,880.001,880.00977,400
Mar 13, 20252,010.002,020.001,965.002,010.002,010.00794,200
Mar 12, 20252,090.002,090.001,985.002,000.002,000.00725,500
Mar 11, 20252,060.002,100.002,020.002,080.002,080.00367,200
Mar 10, 20252,060.002,090.002,030.002,050.002,050.00274,400
Mar 7, 20252,020.002,110.001,995.002,060.002,060.001,041,700
Mar 6, 20252,040.002,100.002,000.002,020.002,020.001,438,000
Mar 5, 20252,060.002,200.002,040.002,040.002,040.001,283,200
Mar 4, 20252,010.002,330.002,010.002,040.002,040.002,180,500
Mar 3, 20252,000.002,100.001,950.002,010.002,010.00860,800
Feb 28, 20252,100.002,100.001,960.001,980.001,980.001,179,600
Feb 27, 20252,230.002,270.002,040.002,100.002,100.001,998,300
Feb 26, 20252,320.002,330.002,100.002,170.002,170.002,241,200
Feb 25, 20252,090.002,610.002,090.002,320.002,320.0010,565,000
Feb 24, 20252,370.002,400.002,080.002,090.002,090.002,440,500
Feb 21, 20252,640.002,650.002,350.002,420.002,420.002,087,900
Feb 20, 20252,730.002,790.002,600.002,650.002,650.00959,900
Feb 19, 20252,790.002,840.002,720.002,730.002,730.00739,400
Feb 18, 20252,740.002,900.002,620.002,760.002,760.002,038,100
Feb 17, 20253,010.003,100.002,710.002,730.002,730.002,776,000
Feb 14, 20253,050.003,270.002,990.003,000.003,000.003,461,700
Feb 13, 20252,680.003,280.002,440.003,010.003,010.0010,875,600
Feb 12, 20252,430.002,680.002,430.002,680.002,680.00954,600
Feb 11, 20252,550.002,580.002,440.002,440.002,440.00669,600
Feb 10, 20252,620.002,620.002,620.002,620.002,620.00720,900
Feb 7, 20252,800.002,910.002,800.002,910.002,910.00987,500
Feb 6, 20252,960.002,960.002,910.002,910.002,910.001,124,600
Feb 5, 20253,230.003,230.003,230.003,230.003,230.00174,500
Feb 4, 20253,970.003,970.003,580.003,580.003,580.00974,900
Feb 3, 20253,970.003,970.003,970.003,970.003,970.00-
Jan 31, 20253,970.003,970.003,970.003,970.003,970.00-
Jan 30, 20253,970.003,970.003,970.003,970.003,970.00-
Jan 24, 20253,970.003,970.003,970.003,970.003,970.00-
Jan 23, 20253,970.003,970.003,970.003,970.003,970.00-
Jan 22, 20253,580.004,500.002,810.003,970.003,970.0011,469,300
Jan 21, 20253,630.003,630.003,630.003,630.003,630.00-
Jan 20, 20253,030.003,670.003,030.003,630.003,630.0010,872,500
Jan 17, 20253,150.003,250.002,960.002,970.002,970.002,422,500
Jan 16, 20253,350.003,500.002,860.002,950.002,950.007,056,900
Jan 15, 20252,960.002,960.002,400.002,960.002,960.009,655,700
Jan 14, 20252,370.002,370.002,370.002,370.002,370.00506,000
Jan 13, 20251,900.001,900.001,900.001,900.001,900.00873,200
Jan 10, 20251,450.001,550.001,420.001,520.001,520.0097,400
Jan 9, 20251,395.001,455.001,395.001,455.001,455.0037,100
Jan 8, 20251,395.001,395.001,390.001,390.001,390.002,600
Jan 7, 20251,395.001,395.001,395.001,395.001,395.00400
Jan 6, 20251,400.001,425.001,385.001,400.001,400.0052,700
Jan 3, 20251,410.001,445.001,395.001,400.001,400.0095,500
Jan 2, 20251,430.001,450.001,390.001,400.001,400.0056,600
Dec 30, 20241,400.001,550.001,400.001,430.001,430.00250,000
Dec 27, 20241,410.001,410.001,395.001,400.001,400.0098,600
Dec 24, 20241,395.001,410.001,395.001,400.001,400.0013,800
Dec 23, 20241,380.001,400.001,380.001,400.001,400.0061,000
Dec 20, 20241,395.001,410.001,395.001,400.001,400.0062,200
Dec 19, 20241,395.001,405.001,395.001,395.001,395.0062,700
Dec 18, 20241,405.001,405.001,395.001,400.001,400.0046,600
Dec 17, 20241,390.001,420.001,390.001,415.001,415.0022,400
Dec 16, 20241,390.001,400.001,380.001,390.001,390.0088,000
Dec 13, 20241,400.001,435.001,390.001,390.001,390.0057,400
Dec 12, 20241,425.001,430.001,400.001,405.001,405.0021,300
Dec 11, 20241,420.001,425.001,410.001,425.001,425.005,800
Dec 10, 20241,405.001,440.001,405.001,410.001,410.002,800
Dec 9, 20241,415.001,420.001,405.001,405.001,405.0010,000
Dec 6, 20241,400.001,430.001,390.001,415.001,415.0058,800
Dec 5, 20241,405.001,415.001,400.001,400.001,400.0011,000
Dec 4, 20241,415.001,415.001,405.001,405.001,405.001,800
Dec 3, 20241,410.001,410.001,405.001,405.001,405.008,700
Dec 2, 20241,415.001,420.001,405.001,415.001,415.003,600
Nov 29, 20241,435.001,435.001,415.001,415.001,415.005,300
Nov 28, 20241,435.001,435.001,435.001,435.001,435.00700
Nov 26, 20241,420.001,435.001,420.001,435.001,435.001,000
Nov 25, 20241,415.001,420.001,405.001,420.001,420.0030,300
Nov 22, 20241,415.001,415.001,405.001,415.001,415.0020,800
Nov 21, 20241,410.001,415.001,400.001,415.001,415.0056,700
Nov 20, 20241,415.001,415.001,400.001,410.001,410.0081,800
Nov 19, 20241,405.001,420.001,400.001,415.001,415.0088,500
Nov 18, 20241,410.001,420.001,395.001,415.001,415.0026,700
Nov 15, 20241,420.001,430.001,415.001,420.001,420.005,900
Nov 14, 20241,435.001,460.001,420.001,435.001,435.0013,300
Nov 13, 20241,425.001,435.001,425.001,435.001,435.0043,700
Nov 12, 20241,425.001,425.001,415.001,425.001,425.0041,500
Nov 11, 20241,440.001,440.001,425.001,425.001,425.003,100
Nov 8, 20241,445.001,445.001,425.001,425.001,425.006,600
Nov 7, 20241,450.001,450.001,445.001,445.001,445.001,100
Nov 6, 20241,440.001,450.001,435.001,440.001,440.0027,300
Nov 5, 20241,455.001,465.001,450.001,450.001,450.001,900
Nov 4, 20241,440.001,455.001,425.001,455.001,455.0018,700
Nov 1, 20241,435.001,450.001,430.001,445.001,445.0016,800
Oct 31, 20241,445.001,445.001,435.001,435.001,435.0013,000
Oct 30, 20241,430.001,445.001,425.001,445.001,445.005,200
Oct 29, 20241,450.001,450.001,435.001,435.001,435.004,200
Oct 28, 20241,445.001,460.001,440.001,440.001,440.0010,200
Oct 25, 20241,450.001,465.001,445.001,445.001,445.0010,500
Oct 24, 20241,460.001,465.001,450.001,450.001,450.0022,200
Oct 23, 20241,455.001,460.001,450.001,450.001,450.0036,600
Oct 22, 20241,465.001,470.001,450.001,460.001,460.00200,600
Oct 21, 20241,480.001,480.001,460.001,470.001,470.0079,100
Oct 18, 20241,490.001,490.001,475.001,480.001,480.0045,700
Oct 17, 20241,485.001,485.001,480.001,485.001,485.007,100
Oct 16, 20241,480.001,480.001,475.001,475.001,475.0025,700
Oct 15, 20241,495.001,515.001,475.001,480.001,480.00310,500
Oct 14, 20241,480.001,545.001,475.001,515.001,515.0022,000
Oct 11, 20241,480.001,500.001,480.001,480.001,480.009,000
Oct 10, 20241,475.001,475.001,475.001,475.001,475.0031,100
Oct 9, 20241,500.001,500.001,475.001,475.001,475.0078,600
Oct 8, 20241,495.001,500.001,485.001,495.001,495.0027,800
Oct 7, 20241,490.001,500.001,490.001,495.001,495.003,100
Oct 4, 20241,500.001,510.001,480.001,495.001,495.0034,100
Oct 3, 20241,545.001,595.001,490.001,500.001,500.0031,300
Oct 2, 20241,500.001,510.001,495.001,495.001,495.007,600
Oct 1, 20241,500.001,500.001,495.001,495.001,495.005,600
Sep 30, 20241,510.001,510.001,495.001,500.001,500.0013,700
Sep 27, 20241,500.001,500.001,495.001,500.001,500.003,000
Sep 26, 20241,505.001,510.001,500.001,500.001,500.002,900
Sep 25, 20241,500.001,500.001,500.001,500.001,500.0062,700
Sep 24, 20241,500.001,510.001,490.001,500.001,500.0055,500
Sep 23, 20241,505.001,510.001,490.001,500.001,500.0036,700
Sep 20, 20241,505.001,515.001,505.001,505.001,505.00106,100
Sep 19, 20241,505.001,515.001,495.001,500.001,500.009,900
Sep 18, 20241,500.001,520.001,500.001,505.001,505.0024,100
Sep 17, 20241,505.001,515.001,480.001,500.001,500.0042,000
Sep 13, 20241,500.001,515.001,495.001,500.001,500.0018,700
Sep 12, 20241,510.001,510.001,500.001,500.001,500.005,400
Sep 11, 20241,510.001,515.001,500.001,500.001,500.005,800
Sep 10, 20241,510.001,515.001,505.001,510.001,510.00147,700
Sep 9, 20241,500.001,510.001,495.001,500.001,500.00354,500
Sep 6, 20241,545.001,545.001,500.001,500.001,500.0032,100
Sep 5, 20241,560.001,580.001,495.001,545.001,545.0054,600
Sep 4, 20241,475.001,600.001,475.001,560.001,560.0088,700
Sep 3, 20241,485.001,490.001,470.001,485.001,485.0036,000
Sep 2, 20241,485.001,485.001,460.001,485.001,485.0027,500
Aug 30, 20241,470.001,470.001,465.001,470.001,470.00472,500
Aug 29, 20241,470.001,470.001,460.001,470.001,470.00287,700
Aug 28, 20241,475.001,475.001,465.001,470.001,470.00642,700
Aug 27, 20241,470.001,475.001,465.001,465.001,465.0041,100
Aug 26, 20241,490.001,490.001,460.001,465.001,465.0073,200
Aug 23, 20241,485.001,485.001,480.001,480.001,480.001,351,200
Aug 22, 20241,480.001,490.001,475.001,480.001,480.00316,000
Aug 21, 20241,490.001,490.001,475.001,480.001,480.0014,900
Aug 20, 20241,495.001,495.001,475.001,485.001,485.0040,900
Aug 19, 20241,485.001,515.001,485.001,490.001,490.0010,300
Aug 16, 20241,500.001,530.001,480.001,485.001,485.0023,900
Aug 15, 20241,485.001,520.001,475.001,485.001,485.0012,200
Aug 14, 20241,475.001,490.001,475.001,485.001,485.005,000
Aug 13, 20241,485.001,495.001,470.001,475.001,475.0038,400
Aug 12, 20241,490.001,530.001,475.001,485.001,485.004,500
Aug 9, 20241,485.001,500.001,480.001,485.001,485.001,800
Aug 8, 20241,480.001,490.001,475.001,485.001,485.0030,800
Aug 7, 20241,485.001,485.001,470.001,480.001,480.00111,200
Aug 6, 20241,460.001,490.001,455.001,470.001,470.005,200
Aug 5, 20241,510.001,510.001,465.001,490.001,490.00129,300
Aug 2, 20241,520.001,520.001,510.001,515.001,515.0054,000
Aug 1, 20241,545.001,545.001,515.001,515.001,515.0055,800
Jul 31, 20241,520.001,550.001,510.001,545.001,545.00243,600
Jul 30, 20241,520.001,535.001,510.001,530.001,530.0011,100
Jul 29, 20241,530.001,540.001,530.001,540.001,540.0013,500
Jul 26, 20241,520.001,550.001,520.001,540.001,540.0033,100
Jul 25, 20241,525.001,525.001,525.001,525.001,525.00700
Jul 24, 20241,525.001,530.001,525.001,530.001,530.00700
Jul 23, 20241,530.001,530.001,525.001,525.001,525.005,600
Jul 22, 20241,550.001,550.001,525.001,525.001,525.00600
Jul 19, 20241,545.001,550.001,520.001,520.001,520.0022,500
Jul 18, 20241,515.001,555.001,515.001,545.001,545.006,300
Jul 17, 20241,535.001,535.001,535.001,535.001,535.00700
Jul 16, 20241,540.001,540.001,530.001,540.001,540.003,100
Jul 15, 20241,550.001,550.001,510.001,540.001,540.006,500
Jul 12, 20241,505.001,505.001,505.001,505.001,505.00900
Jul 11, 20241,525.001,525.001,500.001,505.001,505.0023,300
Jul 10, 20241,530.001,530.001,530.001,530.001,530.00100
Jul 9, 20241,530.001,530.001,530.001,530.001,530.001,300
Jul 8, 20241,575.001,580.001,500.001,530.001,530.004,500
Jul 5, 20241,505.001,600.001,500.001,580.001,580.0044,000
Jul 4, 20241,510.001,510.001,495.001,500.001,500.0012,700
Jul 3, 20241,505.001,505.001,490.001,505.001,505.0017,600
Jul 2, 20241,495.001,505.001,495.001,505.001,505.0010,100
Jul 1, 20241,500.001,515.001,495.001,495.001,495.007,200
Jun 28, 20241,500.001,510.001,500.001,500.001,500.0010,000
Jun 27, 20241,510.001,510.001,500.001,500.001,500.0015,200
Jun 26, 20241,495.001,510.001,495.001,510.001,510.001,000
Jun 25, 20241,510.001,510.001,495.001,495.001,495.001,600
Jun 24, 20241,555.001,555.001,495.001,495.001,495.0015,700
Jun 21, 20241,555.001,555.001,555.001,555.001,555.00100
Jun 20, 20241,520.001,535.001,520.001,520.001,520.001,300
Jun 19, 20241,530.001,530.001,500.001,530.001,530.001,700
Jun 14, 20241,530.001,530.001,530.001,530.001,530.00700
Jun 13, 20241,480.001,525.001,480.001,500.001,500.001,600
Jun 12, 20241,525.001,525.001,525.001,525.001,525.00100
Jun 11, 20241,515.001,530.001,490.001,525.001,525.0012,000
Jun 10, 20241,540.001,545.001,515.001,530.001,530.004,500
Jun 7, 20241,515.001,540.001,510.001,540.001,540.001,500
Jun 6, 20241,555.001,555.001,555.001,555.001,555.00-
Jun 5, 20241,555.001,555.001,555.001,555.001,555.001,000
Jun 4, 20241,555.001,560.001,505.001,560.001,560.003,100
Jun 3, 20241,555.001,570.001,555.001,555.001,555.00110,100
May 31, 20241,560.001,560.001,520.001,555.001,555.009,400
May 30, 20241,525.001,560.001,515.001,515.001,515.0018,800
May 29, 20241,510.001,545.001,510.001,540.001,540.001,400
May 28, 20241,560.001,560.001,550.001,550.001,550.002,300
May 27, 20241,550.001,550.001,505.001,515.001,515.003,200
May 22, 20241,520.001,520.001,515.001,515.001,515.00700
May 21, 20241,515.001,550.001,515.001,550.001,550.005,800
May 20, 20241,515.001,520.001,510.001,520.001,520.003,000
May 17, 20241,520.001,520.001,510.001,520.001,520.0063,700
May 16, 20241,520.001,520.001,505.001,520.001,520.0013,400
May 15, 20241,525.001,545.001,500.001,520.001,520.00117,000
May 14, 20241,525.001,535.001,525.001,525.001,525.00354,700
May 13, 20241,545.001,545.001,505.001,525.001,525.0014,900
May 8, 20241,550.001,550.001,545.001,550.001,550.005,600
May 7, 20241,550.001,550.001,545.001,550.001,550.00173,900
May 6, 20241,595.001,595.001,550.001,550.001,550.0017,000
May 3, 20241,550.001,595.001,545.001,595.001,595.0024,800
May 2, 20241,555.001,595.001,545.001,555.001,555.00243,100
Apr 30, 20241,550.001,560.001,535.001,555.001,555.00143,800
Apr 29, 20241,550.001,550.001,550.001,550.001,550.0055,900
Apr 26, 20241,550.001,595.001,550.001,550.001,550.0040,400
Apr 25, 20241,555.001,555.001,550.001,550.001,550.0010,300
Apr 24, 20241,550.001,585.001,545.001,550.001,550.0056,200
Apr 23, 20241,550.001,600.001,550.001,550.001,550.0020,000
Apr 22, 20241,570.001,600.001,555.001,560.001,560.0019,000
Apr 19, 20241,565.001,570.001,545.001,570.001,570.0045,800
Apr 18, 20241,565.001,565.001,555.001,565.001,565.0030,900
Apr 17, 20241,575.001,620.001,565.001,565.001,565.0016,100
Apr 16, 20241,575.001,580.001,560.001,575.001,575.0045,000