Jakarta - Delayed Quote IDR

PT Cisarua Mountain Dairy Tbk (CMRY.JK)

4,780.00
-100.00
(-2.05%)
At close: June 13 at 4:04:03 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20254,880.004,880.004,730.004,780.004,780.002,250,400
Jun 12, 20254,850.004,890.004,800.004,880.004,880.002,216,800
Jun 11, 20254,800.004,900.004,690.004,850.004,850.002,749,700
Jun 10, 20254,800.004,870.004,690.004,800.004,800.001,680,800
Jun 5, 20254,820.004,840.004,710.004,800.004,800.001,819,300
Jun 4, 20254,650.004,840.004,630.004,820.004,820.003,579,300
Jun 3, 20254,650.004,690.004,560.004,650.004,650.001,879,200
Jun 2, 20254,870.004,870.004,600.004,650.004,650.007,809,900
May 28, 20254,710.004,880.004,560.004,880.004,880.009,104,000
May 27, 20254,790.004,800.004,570.004,720.004,720.004,876,000
May 26, 20254,900.004,900.004,710.004,800.004,800.001,568,500
May 23, 20254,910.004,930.004,890.004,900.004,900.002,990,900
May 22, 20254,880.005,400.004,770.004,980.004,980.0014,353,700
May 21, 20254,650.004,920.004,600.004,880.004,880.006,997,700
May 20, 20254,720.004,740.004,530.004,620.004,620.007,820,600
May 19, 20254,500.004,760.004,480.004,710.004,710.005,727,700
May 16, 20254,500.004,520.004,410.004,500.004,500.003,112,600
May 15, 20254,400.004,520.004,400.004,490.004,490.001,660,700
May 14, 20254,400.004,430.004,260.004,400.004,400.002,134,300
May 9, 20254,430.004,430.004,360.004,400.004,400.00622,800
May 8, 20254,480.004,480.004,370.004,430.004,430.002,638,100
May 7, 20254,490.004,500.004,440.004,440.004,440.001,315,600
May 6, 20254,490.004,550.004,470.004,480.004,480.001,577,000
May 5, 20254,550.004,550.004,420.004,490.004,490.001,821,800
May 2, 20254,580.004,590.004,420.004,500.004,500.002,472,800
Apr 30, 20254,730.004,730.004,500.004,580.004,580.005,042,000
Apr 29, 2025 150 Dividend
Apr 29, 20254,800.004,800.004,650.004,730.004,730.003,026,300
Apr 28, 20254,870.004,870.004,720.004,830.004,680.002,933,200
Apr 25, 20254,560.004,700.004,560.004,660.004,515.282,439,200
Apr 24, 20254,510.004,670.004,450.004,530.004,389.322,584,700
Apr 23, 20254,130.004,480.004,130.004,450.004,311.804,105,900
Apr 22, 20254,120.004,180.004,100.004,130.004,001.741,944,100
Apr 21, 20254,230.004,260.004,100.004,120.003,992.051,589,100
Apr 17, 20254,400.004,400.004,220.004,220.004,088.94420,500
Apr 16, 20254,260.004,340.004,220.004,270.004,137.39529,500
Apr 15, 20254,360.004,380.004,250.004,250.004,118.01405,500
Apr 14, 20254,240.004,360.004,200.004,360.004,224.60693,600
Apr 11, 20254,410.004,420.004,200.004,200.004,069.57713,100
Apr 10, 20254,400.004,570.004,310.004,440.004,302.111,321,600
Apr 9, 20254,330.004,400.004,220.004,310.004,176.152,024,200
Apr 8, 20254,250.004,450.004,110.004,340.004,205.223,069,500
Mar 27, 20254,250.004,540.004,120.004,540.004,399.012,847,400
Mar 26, 20254,080.004,250.004,070.004,190.004,059.882,030,400
Mar 25, 20254,030.004,160.003,950.004,080.003,953.29635,600
Mar 24, 20254,030.004,120.003,980.004,030.003,904.842,060,400
Mar 21, 20254,030.004,030.003,890.004,030.003,904.846,249,700
Mar 20, 20254,050.004,070.003,900.004,030.003,904.842,921,400
Mar 19, 20254,180.004,180.003,940.004,030.003,904.842,801,900
Mar 18, 20254,270.004,290.004,180.004,180.004,050.19676,000
Mar 17, 20254,360.004,360.004,250.004,260.004,127.70279,900
Mar 14, 20254,380.004,400.004,350.004,350.004,214.91234,200
Mar 13, 20254,410.004,440.004,350.004,400.004,263.35383,700
Mar 12, 20254,460.004,500.004,410.004,410.004,273.04454,800
Mar 11, 20254,460.004,510.004,370.004,460.004,321.49960,900
Mar 10, 20254,600.004,600.004,410.004,490.004,350.561,555,600
Mar 7, 20254,550.004,600.004,500.004,600.004,457.14480,000
Mar 6, 20254,500.004,560.004,450.004,550.004,408.701,446,900
Mar 5, 20254,320.004,530.004,300.004,500.004,360.253,042,400
Mar 4, 20254,500.004,500.004,280.004,320.004,185.841,149,200
Mar 3, 20254,560.004,590.004,440.004,440.004,302.111,581,800
Feb 28, 20254,340.004,560.004,220.004,560.004,418.384,656,700
Feb 27, 20254,400.004,400.004,270.004,350.004,214.912,385,100
Feb 26, 20254,540.004,560.004,340.004,400.004,263.353,497,300
Feb 25, 20254,600.004,620.004,450.004,540.004,399.013,784,400
Feb 24, 20254,650.004,690.004,550.004,600.004,457.141,805,400
Feb 21, 20254,700.004,770.004,640.004,660.004,515.285,139,700
Feb 20, 20254,740.004,740.004,620.004,700.004,554.045,125,300
Feb 19, 20254,850.004,850.004,670.004,740.004,592.792,394,400
Feb 18, 20254,810.004,870.004,770.004,850.004,699.38695,400
Feb 17, 20254,890.004,900.004,700.004,800.004,650.931,064,800
Feb 14, 20254,910.005,000.004,860.004,900.004,747.83516,400
Feb 13, 20255,025.005,050.004,900.005,000.004,844.72603,800
Feb 12, 20255,000.005,050.004,940.004,990.004,835.032,050,900
Feb 11, 20254,990.005,050.004,970.005,000.004,844.72736,900
Feb 10, 20255,000.005,025.004,900.004,990.004,835.03602,100
Feb 7, 20254,910.005,050.004,900.005,000.004,844.72692,400
Feb 6, 20254,950.004,970.004,870.004,910.004,757.521,160,400
Feb 5, 20255,075.005,075.004,910.004,930.004,776.891,135,500
Feb 4, 20254,890.005,100.004,890.005,050.004,893.17925,000
Feb 3, 20254,910.004,950.004,810.004,890.004,738.142,914,900
Jan 31, 20254,820.005,000.004,780.004,910.004,757.523,631,900
Jan 30, 20254,820.004,880.004,720.004,810.004,660.621,268,600
Jan 24, 20254,800.004,830.004,740.004,820.004,670.31312,700
Jan 23, 20254,750.004,840.004,630.004,800.004,650.931,278,200
Jan 22, 20254,660.004,860.004,650.004,750.004,602.482,188,200
Jan 21, 20254,560.004,690.004,500.004,660.004,515.283,866,000
Jan 20, 20254,570.004,590.004,530.004,550.004,408.705,929,100
Jan 17, 20254,560.004,700.004,550.004,570.004,428.073,668,000
Jan 16, 20254,550.004,600.004,480.004,560.004,418.385,783,400
Jan 15, 20254,640.004,640.004,450.004,540.004,399.013,491,000
Jan 14, 20254,500.004,860.004,500.004,600.004,457.146,542,700
Jan 13, 20255,000.005,000.004,900.004,970.004,815.65578,000
Jan 10, 20254,930.005,050.004,930.005,000.004,844.72356,600
Jan 9, 20254,950.005,000.004,900.005,000.004,844.72592,400
Jan 8, 20254,950.004,970.004,840.004,970.004,815.651,316,000
Jan 7, 20255,000.005,000.004,870.004,960.004,805.961,264,300
Jan 6, 20254,910.005,000.004,860.005,000.004,844.721,073,800
Jan 3, 20254,950.004,950.004,890.004,900.004,747.832,785,600
Jan 2, 20255,200.005,200.004,920.004,920.004,767.212,830,000
Dec 30, 20244,980.005,400.004,900.005,400.005,232.301,855,300
Dec 27, 20244,960.005,000.004,890.004,980.004,825.341,632,500
Dec 24, 20244,970.004,990.004,940.004,950.004,796.27309,000
Dec 23, 20245,000.005,050.004,950.004,960.004,805.961,473,700
Dec 20, 20244,990.005,075.004,990.005,000.004,844.721,209,500
Dec 19, 20245,050.005,100.004,950.005,000.004,844.722,611,400
Dec 18, 20245,125.005,175.004,980.005,050.004,893.171,799,200
Dec 17, 20245,075.005,200.005,050.005,125.004,965.841,069,600
Dec 16, 20245,175.005,200.004,980.005,000.004,844.722,121,700
Dec 13, 20245,200.005,275.005,150.005,175.005,014.291,740,100
Dec 12, 20245,250.005,350.005,150.005,200.005,038.512,173,900
Dec 11, 20245,400.005,450.005,250.005,275.005,111.182,607,800
Dec 10, 20245,425.005,500.005,375.005,450.005,280.752,223,100
Dec 9, 20245,400.005,450.005,350.005,425.005,256.521,237,200
Dec 6, 20245,475.005,500.005,375.005,375.005,208.07698,100
Dec 5, 20245,425.005,500.005,400.005,475.005,304.971,018,100
Dec 4, 20245,475.005,525.005,350.005,350.005,183.851,802,900
Dec 3, 20245,575.005,600.005,450.005,500.005,329.191,282,800
Dec 2, 20245,600.005,625.005,475.005,500.005,329.19249,600
Nov 29, 20245,400.005,600.005,375.005,600.005,426.091,490,200
Nov 28, 20245,400.005,475.005,325.005,350.005,183.85226,300
Nov 26, 20245,525.005,525.005,325.005,325.005,159.63934,600
Nov 25, 20245,300.005,500.005,300.005,500.005,329.191,207,600
Nov 22, 20245,325.005,425.005,250.005,300.005,135.401,258,400
Nov 21, 20245,475.005,475.005,325.005,325.005,159.63734,700
Nov 20, 20245,450.005,550.005,425.005,475.005,304.971,577,300
Nov 19, 20245,575.005,600.005,475.005,500.005,329.191,312,700
Nov 18, 20245,550.005,600.005,450.005,575.005,401.86852,100
Nov 15, 20245,575.005,700.005,425.005,550.005,377.641,177,000
Nov 14, 20245,525.005,575.005,450.005,575.005,401.861,026,500
Nov 13, 20245,450.005,575.005,400.005,525.005,353.42999,600
Nov 12, 20245,400.005,550.005,375.005,550.005,377.64686,200
Nov 11, 20245,450.005,525.005,325.005,375.005,208.073,532,800
Nov 8, 20245,325.005,525.005,325.005,475.005,304.97401,900
Nov 7, 20245,425.005,525.005,325.005,325.005,159.631,411,300
Nov 6, 20245,550.005,550.005,350.005,525.005,353.42659,300
Nov 5, 20245,500.005,550.005,400.005,550.005,377.64745,200
Nov 4, 20245,550.005,625.005,500.005,500.005,329.19427,000
Nov 1, 20245,700.005,725.005,550.005,550.005,377.642,217,400
Oct 31, 20245,525.005,700.005,475.005,700.005,522.985,385,100
Oct 30, 20245,550.005,600.005,425.005,550.005,377.64752,700
Oct 29, 20245,475.005,600.005,425.005,550.005,377.641,385,600
Oct 28, 20245,475.005,525.005,425.005,500.005,329.19897,300
Oct 25, 20245,600.005,625.005,400.005,425.005,256.52603,400
Oct 24, 20245,600.005,650.005,550.005,625.005,450.311,681,300
Oct 23, 20245,600.005,700.005,500.005,575.005,401.861,042,200
Oct 22, 20245,525.005,625.005,475.005,600.005,426.091,678,800
Oct 21, 20245,650.005,700.005,475.005,525.005,353.421,754,900
Oct 18, 20245,475.005,725.005,450.005,600.005,426.093,697,700
Oct 17, 20245,600.005,650.005,425.005,450.005,280.751,984,200
Oct 16, 20245,450.005,650.005,450.005,650.005,474.535,993,400
Oct 15, 20245,375.005,575.005,325.005,450.005,280.752,120,200
Oct 14, 20245,375.005,400.005,300.005,350.005,183.85195,700
Oct 11, 20245,400.005,450.005,325.005,350.005,183.85639,700
Oct 10, 20245,475.005,500.005,375.005,400.005,232.30609,500
Oct 9, 20245,325.005,475.005,300.005,475.005,304.971,743,800
Oct 8, 20245,450.005,450.005,300.005,325.005,159.631,236,800
Oct 7, 20245,350.005,450.005,225.005,450.005,280.752,605,300
Oct 4, 20245,350.005,350.005,225.005,350.005,183.852,749,200
Oct 3, 20245,300.005,400.005,225.005,350.005,183.851,440,200
Oct 2, 20245,500.005,525.005,250.005,300.005,135.405,575,400
Oct 1, 20245,600.005,650.005,450.005,525.005,353.421,867,800
Sep 30, 20245,750.005,950.005,550.005,650.005,474.533,944,800
Sep 27, 20245,600.005,875.005,475.005,750.005,571.4311,092,700
Sep 26, 20245,350.005,600.005,350.005,600.005,426.094,288,600
Sep 25, 20245,350.005,375.005,325.005,375.005,208.071,145,700
Sep 24, 20245,450.005,500.005,325.005,375.005,208.071,201,400
Sep 23, 20245,450.005,500.005,325.005,425.005,256.522,920,000
Sep 20, 20245,500.005,500.005,300.005,425.005,256.5254,113,300
Sep 19, 20245,475.005,500.005,400.005,450.005,280.753,832,900
Sep 18, 20245,525.005,525.005,375.005,475.005,304.973,575,100
Sep 17, 20245,350.005,700.005,325.005,500.005,329.197,747,700
Sep 13, 20245,375.005,425.005,300.005,350.005,183.853,927,600
Sep 12, 20245,375.005,425.005,300.005,375.005,208.073,929,200
Sep 11, 20245,200.005,400.005,175.005,375.005,208.073,920,600
Sep 10, 20245,100.005,300.005,100.005,200.005,038.512,824,800
Sep 9, 20245,150.005,175.005,025.005,100.004,941.611,581,600
Sep 6, 20245,200.005,200.005,075.005,150.004,990.061,692,200
Sep 5, 20245,150.005,300.005,025.005,200.005,038.513,291,500
Sep 4, 20245,000.005,225.005,000.005,150.004,990.063,598,400
Sep 3, 20245,200.005,200.005,000.005,000.004,844.722,583,200
Sep 2, 20244,970.005,250.004,960.005,150.004,990.063,700,800
Aug 30, 20245,250.005,375.004,940.004,940.004,786.5828,051,600
Aug 29, 20245,300.005,400.005,200.005,250.005,086.964,706,500
Aug 28, 20245,325.005,400.005,225.005,300.005,135.404,025,200
Aug 27, 20245,375.005,400.005,325.005,325.005,159.633,606,600
Aug 26, 20245,325.005,400.005,250.005,400.005,232.307,247,600
Aug 23, 20245,225.005,325.005,150.005,325.005,159.632,980,300
Aug 22, 20245,275.005,275.005,150.005,225.005,062.732,107,300
Aug 21, 20245,325.005,350.005,250.005,300.005,135.401,623,800
Aug 20, 20245,175.005,350.005,100.005,325.005,159.633,716,300
Aug 19, 20245,175.005,275.005,100.005,175.005,014.292,770,500
Aug 16, 20245,225.005,275.005,150.005,200.005,038.512,451,800
Aug 15, 20245,300.005,325.005,125.005,250.005,086.962,111,000
Aug 14, 20245,375.005,425.005,225.005,250.005,086.964,674,900
Aug 13, 20245,475.005,500.005,325.005,400.005,232.305,636,800
Aug 12, 20245,250.005,400.005,250.005,400.005,232.304,229,200
Aug 9, 20245,200.005,300.005,150.005,250.005,086.961,684,000
Aug 8, 20245,050.005,300.005,050.005,175.005,014.292,315,900
Aug 7, 20244,990.005,150.004,980.005,025.004,868.944,130,100
Aug 6, 20245,075.005,125.004,990.004,990.004,835.031,892,700
Aug 5, 20245,200.005,375.004,910.005,050.004,893.173,020,400
Aug 2, 20245,300.005,325.005,150.005,275.005,111.186,414,400
Aug 1, 20245,300.005,375.005,275.005,300.005,135.402,854,400
Jul 31, 20245,525.005,525.005,250.005,300.005,135.403,643,800
Jul 30, 20245,125.005,550.005,000.005,475.005,304.9710,582,600
Jul 29, 20245,100.005,300.005,050.005,125.004,965.845,853,400
Jul 26, 20244,940.005,025.004,920.005,000.004,844.722,406,900
Jul 25, 20244,950.004,950.004,860.004,890.004,738.141,366,400
Jul 24, 20245,025.005,025.004,880.004,950.004,796.272,694,800
Jul 23, 20244,900.005,050.004,900.005,025.004,868.941,422,000
Jul 22, 20244,950.005,025.004,950.005,000.004,844.72583,100
Jul 19, 20244,990.004,990.004,940.004,950.004,796.27309,500
Jul 18, 20244,920.005,025.004,920.004,990.004,835.031,701,200
Jul 17, 20244,790.004,940.004,780.004,920.004,767.211,949,800
Jul 16, 20244,890.004,920.004,740.004,770.004,621.864,403,900
Jul 15, 20244,960.004,970.004,870.004,890.004,738.141,781,900
Jul 12, 20245,150.005,150.004,950.004,950.004,796.271,751,800
Jul 11, 20244,990.005,100.004,960.005,100.004,941.612,487,700
Jul 10, 20245,000.005,000.004,950.005,000.004,844.721,275,500
Jul 9, 20244,970.005,000.004,940.005,000.004,844.722,503,500
Jul 8, 20244,900.004,990.004,890.004,980.004,825.341,921,700
Jul 5, 20244,900.004,910.004,800.004,900.004,747.833,545,700
Jul 4, 20244,920.004,950.004,880.004,900.004,747.831,974,000
Jul 3, 20244,970.004,970.004,890.004,920.004,767.212,078,500
Jul 2, 20244,950.004,960.004,910.004,950.004,796.271,843,600
Jul 1, 20245,025.005,025.004,880.004,960.004,805.963,106,400
Jun 28, 20244,930.005,000.004,850.005,000.004,844.72822,900
Jun 27, 20244,950.004,970.004,940.004,950.004,796.27142,800
Jun 26, 20244,920.005,000.004,920.004,950.004,796.27448,900
Jun 25, 20244,990.005,000.004,920.004,920.004,767.21706,700
Jun 24, 20245,050.005,050.004,940.005,000.004,844.72463,300
Jun 21, 20244,940.005,125.004,940.005,050.004,893.172,245,600
Jun 20, 20245,000.005,125.004,900.004,940.004,786.581,986,000
Jun 19, 20245,000.005,100.004,960.005,000.004,844.721,164,100
Jun 14, 20244,900.005,075.004,850.005,000.004,844.723,481,900
Jun 13, 20244,890.004,950.004,820.004,890.004,738.142,399,000

Related Tickers

D7V.F PT Mayora Indah Tbk
0.1100
0.00%
 
STTP.JK PT Siantar Top Tbk
10,450.00
-0.24%
 
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
362.00
+0.56%
 
ROTI.JK PT Nippon Indosari Corpindo Tbk
830.00
-1.19%