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

Jakarta - Delayed Quote IDR

PT Cisarua Mountain Dairy Tbk (CMRY.JK)

4,660.00
+130.00
+(2.87%)
At close: April 25 at 4:13:48 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254,560.004,700.004,560.004,660.004,660.002,439,200
Apr 24, 20254,510.004,670.004,450.004,530.004,530.002,584,700
Apr 23, 20254,130.004,480.004,130.004,450.004,450.004,105,900
Apr 22, 20254,120.004,180.004,100.004,130.004,130.001,944,100
Apr 21, 20254,230.004,260.004,100.004,120.004,120.001,589,100
Apr 17, 20254,400.004,400.004,220.004,220.004,220.00420,500
Apr 16, 20254,260.004,340.004,220.004,270.004,270.00529,500
Apr 15, 20254,360.004,380.004,250.004,250.004,250.00405,500
Apr 14, 20254,240.004,360.004,200.004,360.004,360.00693,600
Apr 11, 20254,410.004,420.004,200.004,200.004,200.00713,100
Apr 10, 20254,400.004,570.004,310.004,440.004,440.001,321,600
Apr 9, 20254,330.004,400.004,220.004,310.004,310.002,024,200
Apr 8, 20254,250.004,450.004,110.004,340.004,340.003,069,500
Mar 27, 20254,250.004,540.004,120.004,540.004,540.002,847,400
Mar 26, 20254,080.004,250.004,070.004,190.004,190.002,030,400
Mar 25, 20254,030.004,160.003,950.004,080.004,080.00635,600
Mar 24, 20254,030.004,120.003,980.004,030.004,030.002,060,400
Mar 21, 20254,030.004,030.003,890.004,030.004,030.006,249,700
Mar 20, 20254,050.004,070.003,900.004,030.004,030.002,921,400
Mar 19, 20254,180.004,180.003,940.004,030.004,030.002,801,900
Mar 18, 20254,270.004,290.004,180.004,180.004,180.00676,000
Mar 17, 20254,360.004,360.004,250.004,260.004,260.00279,900
Mar 14, 20254,380.004,400.004,350.004,350.004,350.00234,200
Mar 13, 20254,410.004,440.004,350.004,400.004,400.00383,700
Mar 12, 20254,460.004,500.004,410.004,410.004,410.00454,800
Mar 11, 20254,460.004,510.004,370.004,460.004,460.00960,900
Mar 10, 20254,600.004,600.004,410.004,490.004,490.001,555,600
Mar 7, 20254,550.004,600.004,500.004,600.004,600.00480,000
Mar 6, 20254,500.004,560.004,450.004,550.004,550.001,446,900
Mar 5, 20254,320.004,530.004,300.004,500.004,500.003,042,400
Mar 4, 20254,500.004,500.004,280.004,320.004,320.001,149,200
Mar 3, 20254,560.004,590.004,440.004,440.004,440.001,581,800
Feb 28, 20254,340.004,560.004,220.004,560.004,560.004,656,700
Feb 27, 20254,400.004,400.004,270.004,350.004,350.002,385,100
Feb 26, 20254,540.004,560.004,340.004,400.004,400.003,497,300
Feb 25, 20254,600.004,620.004,450.004,540.004,540.003,784,400
Feb 24, 20254,650.004,690.004,550.004,600.004,600.001,805,400
Feb 21, 20254,700.004,770.004,640.004,660.004,660.005,139,700
Feb 20, 20254,740.004,740.004,620.004,700.004,700.005,125,300
Feb 19, 20254,850.004,850.004,670.004,740.004,740.002,394,400
Feb 18, 20254,810.004,870.004,770.004,850.004,850.00695,400
Feb 17, 20254,890.004,900.004,700.004,800.004,800.001,064,800
Feb 14, 20254,910.005,000.004,860.004,900.004,900.00516,400
Feb 13, 20255,025.005,050.004,900.005,000.005,000.00603,800
Feb 12, 20255,000.005,050.004,940.004,990.004,990.002,050,900
Feb 11, 20254,990.005,050.004,970.005,000.005,000.00736,900
Feb 10, 20255,000.005,025.004,900.004,990.004,990.00602,100
Feb 7, 20254,910.005,050.004,900.005,000.005,000.00692,400
Feb 6, 20254,950.004,970.004,870.004,910.004,910.001,160,400
Feb 5, 20255,075.005,075.004,910.004,930.004,930.001,135,500
Feb 4, 20254,890.005,100.004,890.005,050.005,050.00925,000
Feb 3, 20254,910.004,950.004,810.004,890.004,890.002,914,900
Jan 31, 20254,820.005,000.004,780.004,910.004,910.003,631,900
Jan 30, 20254,820.004,880.004,720.004,810.004,810.001,268,600
Jan 24, 20254,800.004,830.004,740.004,820.004,820.00312,700
Jan 23, 20254,750.004,840.004,630.004,800.004,800.001,278,200
Jan 22, 20254,660.004,860.004,650.004,750.004,750.002,188,200
Jan 21, 20254,560.004,690.004,500.004,660.004,660.003,866,000
Jan 20, 20254,570.004,590.004,530.004,550.004,550.005,929,100
Jan 17, 20254,560.004,700.004,550.004,570.004,570.003,668,000
Jan 16, 20254,550.004,600.004,480.004,560.004,560.005,783,400
Jan 15, 20254,640.004,640.004,450.004,540.004,540.003,491,000
Jan 14, 20254,500.004,860.004,500.004,600.004,600.006,542,700
Jan 13, 20255,000.005,000.004,900.004,970.004,970.00578,000
Jan 10, 20254,930.005,050.004,930.005,000.005,000.00356,600
Jan 9, 20254,950.005,000.004,900.005,000.005,000.00592,400
Jan 8, 20254,950.004,970.004,840.004,970.004,970.001,316,000
Jan 7, 20255,000.005,000.004,870.004,960.004,960.001,264,300
Jan 6, 20254,910.005,000.004,860.005,000.005,000.001,073,800
Jan 3, 20254,950.004,950.004,890.004,900.004,900.002,785,600
Jan 2, 20255,200.005,200.004,920.004,920.004,920.002,830,000
Dec 30, 20244,980.005,400.004,900.005,400.005,400.001,855,300
Dec 27, 20244,960.005,000.004,890.004,980.004,980.001,632,500
Dec 24, 20244,970.004,990.004,940.004,950.004,950.00309,000
Dec 23, 20245,000.005,050.004,950.004,960.004,960.001,473,700
Dec 20, 20244,990.005,075.004,990.005,000.005,000.001,209,500
Dec 19, 20245,050.005,100.004,950.005,000.005,000.002,611,400
Dec 18, 20245,125.005,175.004,980.005,050.005,050.001,799,200
Dec 17, 20245,075.005,200.005,050.005,125.005,125.001,069,600
Dec 16, 20245,175.005,200.004,980.005,000.005,000.002,121,700
Dec 13, 20245,200.005,275.005,150.005,175.005,175.001,740,100
Dec 12, 20245,250.005,350.005,150.005,200.005,200.002,173,900
Dec 11, 20245,400.005,450.005,250.005,275.005,275.002,607,800
Dec 10, 20245,425.005,500.005,375.005,450.005,450.002,223,100
Dec 9, 20245,400.005,450.005,350.005,425.005,425.001,237,200
Dec 6, 20245,475.005,500.005,375.005,375.005,375.00698,100
Dec 5, 20245,425.005,500.005,400.005,475.005,475.001,018,100
Dec 4, 20245,475.005,525.005,350.005,350.005,350.001,802,900
Dec 3, 20245,575.005,600.005,450.005,500.005,500.001,282,800
Dec 2, 20245,600.005,625.005,475.005,500.005,500.00249,600
Nov 29, 20245,400.005,600.005,375.005,600.005,600.001,490,200
Nov 28, 20245,400.005,475.005,325.005,350.005,350.00226,300
Nov 26, 20245,525.005,525.005,325.005,325.005,325.00934,600
Nov 25, 20245,300.005,500.005,300.005,500.005,500.001,207,600
Nov 22, 20245,325.005,425.005,250.005,300.005,300.001,258,400
Nov 21, 20245,475.005,475.005,325.005,325.005,325.00734,700
Nov 20, 20245,450.005,550.005,425.005,475.005,475.001,577,300
Nov 19, 20245,575.005,600.005,475.005,500.005,500.001,312,700
Nov 18, 20245,550.005,600.005,450.005,575.005,575.00852,100
Nov 15, 20245,575.005,700.005,425.005,550.005,550.001,177,000
Nov 14, 20245,525.005,575.005,450.005,575.005,575.001,026,500
Nov 13, 20245,450.005,575.005,400.005,525.005,525.00999,600
Nov 12, 20245,400.005,550.005,375.005,550.005,550.00686,200
Nov 11, 20245,450.005,525.005,325.005,375.005,375.003,532,800
Nov 8, 20245,325.005,525.005,325.005,475.005,475.00401,900
Nov 7, 20245,425.005,525.005,325.005,325.005,325.001,411,300
Nov 6, 20245,550.005,550.005,350.005,525.005,525.00659,300
Nov 5, 20245,500.005,550.005,400.005,550.005,550.00745,200
Nov 4, 20245,550.005,625.005,500.005,500.005,500.00427,000
Nov 1, 20245,700.005,725.005,550.005,550.005,550.002,217,400
Oct 31, 20245,525.005,700.005,475.005,700.005,700.005,385,100
Oct 30, 20245,550.005,600.005,425.005,550.005,550.00752,700
Oct 29, 20245,475.005,600.005,425.005,550.005,550.001,385,600
Oct 28, 20245,475.005,525.005,425.005,500.005,500.00897,300
Oct 25, 20245,600.005,625.005,400.005,425.005,425.00603,400
Oct 24, 20245,600.005,650.005,550.005,625.005,625.001,681,300
Oct 23, 20245,600.005,700.005,500.005,575.005,575.001,042,200
Oct 22, 20245,525.005,625.005,475.005,600.005,600.001,678,800
Oct 21, 20245,650.005,700.005,475.005,525.005,525.001,754,900
Oct 18, 20245,475.005,725.005,450.005,600.005,600.003,697,700
Oct 17, 20245,600.005,650.005,425.005,450.005,450.001,984,200
Oct 16, 20245,450.005,650.005,450.005,650.005,650.005,993,400
Oct 15, 20245,375.005,575.005,325.005,450.005,450.002,120,200
Oct 14, 20245,375.005,400.005,300.005,350.005,350.00195,700
Oct 11, 20245,400.005,450.005,325.005,350.005,350.00639,700
Oct 10, 20245,475.005,500.005,375.005,400.005,400.00609,500
Oct 9, 20245,325.005,475.005,300.005,475.005,475.001,743,800
Oct 8, 20245,450.005,450.005,300.005,325.005,325.001,236,800
Oct 7, 20245,350.005,450.005,225.005,450.005,450.002,605,300
Oct 4, 20245,350.005,350.005,225.005,350.005,350.002,749,200
Oct 3, 20245,300.005,400.005,225.005,350.005,350.001,440,200
Oct 2, 20245,500.005,525.005,250.005,300.005,300.005,575,400
Oct 1, 20245,600.005,650.005,450.005,525.005,525.001,867,800
Sep 30, 20245,750.005,950.005,550.005,650.005,650.003,944,800
Sep 27, 20245,600.005,875.005,475.005,750.005,750.0011,092,700
Sep 26, 20245,350.005,600.005,350.005,600.005,600.004,288,600
Sep 25, 20245,350.005,375.005,325.005,375.005,375.001,145,700
Sep 24, 20245,450.005,500.005,325.005,375.005,375.001,201,400
Sep 23, 20245,450.005,500.005,325.005,425.005,425.002,920,000
Sep 20, 20245,500.005,500.005,300.005,425.005,425.0054,113,300
Sep 19, 20245,475.005,500.005,400.005,450.005,450.003,832,900
Sep 18, 20245,525.005,525.005,375.005,475.005,475.003,575,100
Sep 17, 20245,350.005,700.005,325.005,500.005,500.007,747,700
Sep 13, 20245,375.005,425.005,300.005,350.005,350.003,927,600
Sep 12, 20245,375.005,425.005,300.005,375.005,375.003,929,200
Sep 11, 20245,200.005,400.005,175.005,375.005,375.003,920,600
Sep 10, 20245,100.005,300.005,100.005,200.005,200.002,824,800
Sep 9, 20245,150.005,175.005,025.005,100.005,100.001,581,600
Sep 6, 20245,200.005,200.005,075.005,150.005,150.001,692,200
Sep 5, 20245,150.005,300.005,025.005,200.005,200.003,291,500
Sep 4, 20245,000.005,225.005,000.005,150.005,150.003,598,400
Sep 3, 20245,200.005,200.005,000.005,000.005,000.002,583,200
Sep 2, 20244,970.005,250.004,960.005,150.005,150.003,700,800
Aug 30, 20245,250.005,375.004,940.004,940.004,940.0028,051,600
Aug 29, 20245,300.005,400.005,200.005,250.005,250.004,706,500
Aug 28, 20245,325.005,400.005,225.005,300.005,300.004,025,200
Aug 27, 20245,375.005,400.005,325.005,325.005,325.003,606,600
Aug 26, 20245,325.005,400.005,250.005,400.005,400.007,247,600
Aug 23, 20245,225.005,325.005,150.005,325.005,325.002,980,300
Aug 22, 20245,275.005,275.005,150.005,225.005,225.002,107,300
Aug 21, 20245,325.005,350.005,250.005,300.005,300.001,623,800
Aug 20, 20245,175.005,350.005,100.005,325.005,325.003,716,300
Aug 19, 20245,175.005,275.005,100.005,175.005,175.002,770,500
Aug 16, 20245,225.005,275.005,150.005,200.005,200.002,451,800
Aug 15, 20245,300.005,325.005,125.005,250.005,250.002,111,000
Aug 14, 20245,375.005,425.005,225.005,250.005,250.004,674,900
Aug 13, 20245,475.005,500.005,325.005,400.005,400.005,636,800
Aug 12, 20245,250.005,400.005,250.005,400.005,400.004,229,200
Aug 9, 20245,200.005,300.005,150.005,250.005,250.001,684,000
Aug 8, 20245,050.005,300.005,050.005,175.005,175.002,315,900
Aug 7, 20244,990.005,150.004,980.005,025.005,025.004,130,100
Aug 6, 20245,075.005,125.004,990.004,990.004,990.001,892,700
Aug 5, 20245,200.005,375.004,910.005,050.005,050.003,020,400
Aug 2, 20245,300.005,325.005,150.005,275.005,275.006,414,400
Aug 1, 20245,300.005,375.005,275.005,300.005,300.002,854,400
Jul 31, 20245,525.005,525.005,250.005,300.005,300.003,643,800
Jul 30, 20245,125.005,550.005,000.005,475.005,475.0010,582,600
Jul 29, 20245,100.005,300.005,050.005,125.005,125.005,853,400
Jul 26, 20244,940.005,025.004,920.005,000.005,000.002,406,900
Jul 25, 20244,950.004,950.004,860.004,890.004,890.001,366,400
Jul 24, 20245,025.005,025.004,880.004,950.004,950.002,694,800
Jul 23, 20244,900.005,050.004,900.005,025.005,025.001,422,000
Jul 22, 20244,950.005,025.004,950.005,000.005,000.00583,100
Jul 19, 20244,990.004,990.004,940.004,950.004,950.00309,500
Jul 18, 20244,920.005,025.004,920.004,990.004,990.001,701,200
Jul 17, 20244,790.004,940.004,780.004,920.004,920.001,949,800
Jul 16, 20244,890.004,920.004,740.004,770.004,770.004,403,900
Jul 15, 20244,960.004,970.004,870.004,890.004,890.001,781,900
Jul 12, 20245,150.005,150.004,950.004,950.004,950.001,751,800
Jul 11, 20244,990.005,100.004,960.005,100.005,100.002,487,700
Jul 10, 20245,000.005,000.004,950.005,000.005,000.001,275,500
Jul 9, 20244,970.005,000.004,940.005,000.005,000.002,503,500
Jul 8, 20244,900.004,990.004,890.004,980.004,980.001,921,700
Jul 5, 20244,900.004,910.004,800.004,900.004,900.003,545,700
Jul 4, 20244,920.004,950.004,880.004,900.004,900.001,974,000
Jul 3, 20244,970.004,970.004,890.004,920.004,920.002,078,500
Jul 2, 20244,950.004,960.004,910.004,950.004,950.001,843,600
Jul 1, 20245,025.005,025.004,880.004,960.004,960.003,106,400
Jun 28, 20244,930.005,000.004,850.005,000.005,000.00822,900
Jun 27, 20244,950.004,970.004,940.004,950.004,950.00142,800
Jun 26, 20244,920.005,000.004,920.004,950.004,950.00448,900
Jun 25, 20244,990.005,000.004,920.004,920.004,920.00706,700
Jun 24, 20245,050.005,050.004,940.005,000.005,000.00463,300
Jun 21, 20244,940.005,125.004,940.005,050.005,050.002,245,600
Jun 20, 20245,000.005,125.004,900.004,940.004,940.001,986,000
Jun 19, 20245,000.005,100.004,960.005,000.005,000.001,164,100
Jun 14, 20244,900.005,075.004,850.005,000.005,000.003,481,900
Jun 13, 20244,890.004,950.004,820.004,890.004,890.002,399,000
Jun 12, 20244,940.005,000.004,830.004,900.004,900.001,408,100
Jun 11, 20244,990.005,000.004,960.004,980.004,980.001,521,600
Jun 10, 20244,910.005,150.004,900.004,980.004,980.001,766,900
Jun 7, 20244,910.004,950.004,860.004,910.004,910.00801,000
Jun 6, 20244,920.005,050.004,860.004,940.004,940.001,484,000
Jun 5, 20244,990.005,000.004,780.004,920.004,920.001,888,000
Jun 4, 20244,980.005,025.004,930.004,990.004,990.001,110,100
Jun 3, 20245,000.005,025.004,900.004,950.004,950.00363,400
May 31, 20245,100.005,100.004,940.004,950.004,950.001,086,200
May 30, 20244,880.005,100.004,700.005,100.005,100.003,037,000
May 29, 20245,025.005,075.004,870.004,880.004,880.00563,600
May 28, 20244,990.005,100.004,960.005,025.005,025.00667,900
May 27, 20245,100.005,100.004,960.004,990.004,990.00399,100
May 22, 20245,075.005,150.005,000.005,100.005,100.001,044,800
May 21, 20244,960.005,100.004,960.005,075.005,075.001,596,100
May 20, 20244,980.005,050.004,860.004,950.004,950.002,220,400
May 17, 20245,150.005,250.004,980.004,980.004,980.00812,700
May 16, 20245,100.005,150.004,940.005,150.005,150.001,500,600
May 15, 20245,075.005,150.005,025.005,100.005,100.001,198,400
May 14, 20244,920.005,325.004,870.005,075.005,075.002,684,200
May 13, 20244,910.004,950.004,680.004,920.004,920.00813,000
May 8, 20244,900.004,950.004,850.004,900.004,900.00331,100
May 7, 2024 90 Dividend
May 7, 20244,880.004,920.004,820.004,890.004,890.001,428,800
May 6, 20244,900.004,970.004,810.004,910.004,820.002,636,900
May 3, 20244,960.004,980.004,830.004,900.004,810.182,073,100
May 2, 20244,960.004,990.004,850.004,960.004,869.08703,300
Apr 30, 20244,950.005,050.004,940.004,980.004,888.72735,000
Apr 29, 20245,000.005,000.004,790.004,950.004,859.271,795,800
Apr 26, 20244,990.005,025.004,940.004,990.004,898.53615,600
Apr 25, 20244,990.005,025.004,910.004,990.004,898.531,087,700

Related Tickers

KEJU.JK PT Mulia Boga Raya Tbk
600.00
+0.84%
 
STTP.JK PT Siantar Top Tbk
11,525.00
-2.54%
 
MYOR.JK PT Mayora Indah Tbk
2,480.00
+3.77%
 
INDF.JK PT Indofood Sukses Makmur Tbk
7,475.00
+3.10%
 
CAMP.JK PT Campina Ice Cream Industry, Tbk.
194.00
-0.51%
 
ROTI.JK PT Nippon Indosari Corpindo Tbk
860.00
0.00%
 
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
11,000.00
0.00%
 
SKBM.JK PT Sekar Bumi Tbk
310.00
+1.97%
 
TBLA.JK PT Tunas Baru Lampung Tbk
660.00
-0.75%
 
CEKA.JK PT Wilmar Cahaya Indonesia Tbk.
2,370.00
0.00%