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

Frankfurt - Delayed Quote EUR

PT Citra Marga Nusaphala Persada Tbk (J7K.F)

0.0540
-0.0005
(-0.92%)
At close: April 29 at 8:01:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.05400.05400.05400.05400.0540275
Apr 28, 20250.05450.05450.05450.05450.0545-
Apr 25, 20250.05500.05500.05500.05500.0550-
Apr 24, 20250.05350.05350.05350.05350.0535-
Apr 23, 20250.05600.05600.05600.05600.0560-
Apr 22, 20250.05350.05350.05350.05350.0535-
Apr 17, 20250.06350.06350.06350.06350.0635-
Apr 16, 20250.06750.06750.06750.06750.0675-
Apr 15, 20250.06600.06600.06600.06600.0660-
Apr 14, 20250.05500.05500.05500.05500.0550-
Apr 11, 20250.05250.05250.05250.05250.0525-
Apr 10, 20250.03700.03700.03700.03700.0370-
Apr 9, 20250.05200.05200.05200.05200.0520-
Apr 8, 20250.04300.04300.04300.04300.0430-
Apr 7, 20250.04000.04000.04000.04000.0400-
Apr 4, 20250.05500.05500.05500.05500.0550-
Apr 3, 20250.04150.04150.04150.04150.0415-
Apr 2, 20250.05700.05700.05700.05700.0570-
Apr 1, 20250.05700.05700.05700.05700.0570-
Mar 31, 20250.05700.05700.05700.05700.0570-
Mar 28, 20250.05700.05700.05700.05700.0570-
Mar 27, 20250.06050.06050.06050.06050.0605-
Mar 26, 20250.06750.06750.06750.06750.0675-
Mar 25, 20250.06450.06450.06450.06450.0645-
Mar 24, 20250.06300.06300.06300.06300.0630-
Mar 21, 20250.06650.06650.06650.06650.0665-
Mar 20, 20250.07100.07100.07100.07100.0710-
Mar 19, 20250.06700.06700.06700.06700.0670-
Mar 18, 20250.06350.06350.06350.06350.0635-
Mar 17, 20250.07100.07100.07100.07100.0710-
Mar 14, 20250.07650.07650.07650.07650.0765-
Mar 13, 20250.08150.08150.08150.08150.0815-
Mar 12, 20250.08150.08150.08150.08150.0815-
Mar 11, 20250.08550.08550.08550.08550.0855-
Mar 10, 20250.08750.08750.08750.08750.0875-
Mar 7, 20250.08600.08600.08600.08600.0860-
Mar 6, 20250.08600.08600.08600.08600.0860-
Mar 5, 20250.09250.09250.09250.09250.0925-
Mar 4, 20250.08850.08850.08850.08850.0885-
Mar 3, 20250.08650.08650.08650.08650.0865-
Feb 28, 20250.08650.08650.08650.08650.0865-
Feb 27, 20250.09650.09650.09650.09650.0965-
Feb 26, 20250.09350.09350.09350.09350.0935-
Feb 25, 20250.11200.11200.11200.11200.1120-
Feb 24, 20250.09250.09250.09250.09250.0925-
Feb 21, 20250.12100.12100.12100.12100.1210-
Feb 20, 20250.12900.12900.12900.12900.1290-
Feb 19, 20250.13400.13400.13400.13400.1340-
Feb 18, 20250.13500.13500.13500.13500.1350-
Feb 17, 20250.13300.13300.13300.13300.1330-
Feb 14, 20250.15000.15000.15000.15000.1500-
Feb 13, 20250.15500.15500.15500.15500.1550-
Feb 12, 20250.12300.12300.12300.12300.1230-
Feb 11, 20250.11600.11600.11600.11600.1160-
Feb 10, 20250.20400.20400.20400.20400.2040-
Feb 7, 20250.20400.20400.20400.20400.2040-
Feb 6, 20250.20400.20400.20400.20400.2040-
Feb 5, 20250.20400.20400.20400.20400.2040-
Feb 4, 20250.20400.20400.20400.20400.2040-
Feb 3, 20250.20400.20400.20400.20400.2040-
Jan 31, 20250.20400.20400.20400.20400.2040-
Jan 30, 20250.20400.20400.20400.20400.2040-
Jan 29, 20250.20400.20400.20400.20400.2040-
Jan 28, 20250.20400.20400.20400.20400.2040-
Jan 27, 20250.20400.20400.20400.20400.2040-
Jan 24, 20250.20400.20400.20400.20400.2040-
Jan 23, 20250.20400.20400.20400.20400.2040-
Jan 22, 20250.20400.20400.20400.20400.2040-
Jan 21, 20250.19500.19500.19500.19500.1950-
Jan 20, 20250.19500.19500.19500.19500.1950-
Jan 17, 20250.16200.17500.16200.16200.1620275
Jan 16, 20250.15800.15800.15800.15800.1580-
Jan 15, 20250.14800.14800.14800.14800.1480-
Jan 14, 20250.11300.11300.11300.11300.1130-
Jan 13, 20250.08500.08500.08500.08500.0850-
Jan 10, 20250.07050.07050.07050.07050.0705-
Jan 9, 20250.06500.06500.06500.06500.0650-
Jan 8, 20250.06250.06250.06250.06250.0625-
Jan 7, 20250.06300.06300.06300.06300.0630-
Jan 6, 20250.06350.06350.06350.06350.0635-
Jan 3, 20250.06550.06550.06550.06550.0655-
Jan 2, 20250.06550.06550.06550.06550.0655-
Dec 30, 20240.06450.06450.06450.06450.0645-
Dec 27, 20240.06300.06300.06300.06300.0630-
Dec 23, 20240.06350.06350.06350.06350.0635-
Dec 20, 20240.06300.06300.06300.06300.0630-
Dec 19, 20240.06300.06300.06300.06300.0630-
Dec 18, 20240.06250.06250.06250.06250.0625-
Dec 17, 20240.06350.06350.06350.06350.0635-
Dec 16, 20240.05300.05300.05300.05300.0530-
Dec 13, 20240.05600.05600.05600.05600.0560-
Dec 12, 20240.05350.05350.05350.05350.0535-
Dec 11, 20240.05550.05550.05550.05550.0555-
Dec 10, 20240.05450.05450.05450.05450.0545-
Dec 9, 20240.05450.05450.05450.05450.0545-
Dec 6, 20240.05500.05500.05500.05500.0550-
Dec 5, 20240.05450.05450.05450.05450.0545-
Dec 4, 20240.05400.05400.05400.05400.0540-
Dec 3, 20240.05400.05400.05400.05400.0540-
Dec 2, 20240.05450.05450.05450.05450.0545-
Nov 29, 20240.05450.05450.05450.05450.0545-
Nov 28, 20240.05600.05600.05600.05600.0560-
Nov 27, 20240.05600.05600.05600.05600.0560-
Nov 26, 20240.05650.05650.05650.05650.0565-
Nov 25, 20240.05550.05550.05550.05550.0555-
Nov 22, 20240.05450.05450.05450.05450.0545-
Nov 21, 20240.05400.05400.05400.05400.0540-
Nov 20, 20240.05400.05400.05400.05400.0540-
Nov 19, 20240.05450.05450.05450.05450.0545-
Nov 18, 20240.05450.05450.05450.05450.0545-
Nov 15, 20240.05500.05500.05500.05500.0550-
Nov 14, 20240.05600.05600.05600.05600.0560-
Nov 13, 20240.05550.05550.05550.05550.0555-
Nov 12, 20240.05450.05450.05450.05450.0545-
Nov 11, 20240.05550.05550.05550.05550.0555-
Nov 8, 20240.05200.05200.05200.05200.0520-
Nov 7, 20240.05550.05550.05550.05550.0555-
Nov 6, 20240.05150.05150.05150.05150.0515-
Nov 5, 20240.05450.05450.05450.05450.0545-
Nov 4, 20240.05500.05500.05500.05500.0550-
Nov 1, 20240.05450.05450.05450.05450.0545-
Oct 31, 20240.05450.05450.05450.05450.0545-
Oct 30, 20240.05500.05500.05500.05500.0550-
Oct 29, 20240.05500.05500.05500.05500.0550-
Oct 28, 20240.05550.05550.05550.05550.0555-
Oct 25, 20240.05750.05750.05750.05750.0575-
Oct 24, 20240.07650.07650.07650.07650.0765-
Oct 23, 20240.07650.07650.07650.07650.0765-
Oct 22, 20240.07750.07750.07750.07750.0775-
Oct 21, 20240.07750.07750.07750.07750.0775-
Oct 18, 20240.07850.07850.07850.07850.0785-
Oct 17, 20240.07850.07850.07850.07850.0785-
Oct 16, 20240.07750.07750.07750.07750.0775-
Oct 15, 20240.07950.07950.07950.07950.0795-
Oct 14, 20240.07800.07800.07800.07800.0780-
Oct 11, 20240.07700.07700.07700.07700.0770-
Oct 10, 20240.07650.07650.07650.07650.0765-
Oct 9, 20240.07650.07650.07650.07650.0765-
Oct 8, 20240.07850.07850.07850.07850.0785-
Oct 7, 20240.07850.07850.07850.07850.0785-
Oct 4, 20240.07900.07900.07900.07900.0790-
Oct 3, 20240.07900.07900.07900.07900.0790-
Oct 2, 20240.07950.07950.07950.07950.0795-
Oct 1, 20240.07900.07900.07900.07900.0790-
Sep 30, 20240.07850.07850.07850.07850.0785-
Sep 27, 20240.07900.07900.07900.07900.0790-
Sep 26, 20240.07950.07950.07950.07950.0795-
Sep 25, 20240.07900.07900.07900.07900.0790-
Sep 24, 20240.07900.07900.07900.07900.0790-
Sep 23, 20240.07900.07900.07900.07900.0790-
Sep 20, 20240.07850.07850.07850.07850.0785-
Sep 19, 20240.07650.07650.07650.07650.0765-
Sep 18, 20240.07900.07900.07900.07900.0790-
Sep 17, 20240.07750.07750.07750.07750.0775-
Sep 16, 20240.07800.07800.07800.07800.0780-
Sep 13, 20240.07750.07750.07750.07750.0775-
Sep 12, 20240.07900.07900.07900.07900.0790-
Sep 11, 20240.07800.07800.07800.07800.0780-
Sep 10, 20240.07850.07850.07850.07850.0785-
Sep 9, 20240.07800.07800.07800.07800.0780-
Sep 6, 20240.07800.07800.07800.07800.0780-
Sep 5, 20240.08250.08250.08250.08250.0825-
Sep 4, 20240.07700.07700.07700.07700.0770-
Sep 3, 20240.07550.07550.07550.07550.0755-
Sep 2, 20240.07600.07800.07600.07800.0780-
Aug 30, 20240.07600.07600.07600.07600.0760-
Aug 29, 20240.07550.07550.07550.07550.0755-
Aug 28, 20240.07500.07500.07500.07500.0750-
Aug 27, 20240.07500.07500.07500.07500.0750-
Aug 26, 20240.07450.07450.07450.07450.0745-
Aug 23, 20240.07550.07550.07550.07550.0755-
Aug 22, 20240.07550.07550.07550.07550.0755-
Aug 21, 20240.07650.07650.07650.07650.0765-
Aug 20, 20240.07700.07700.07700.07700.0770-
Aug 19, 20240.07600.07600.07600.07600.0760-
Aug 16, 20240.07700.07700.07700.07700.0770-
Aug 15, 20240.07700.07700.07700.07700.0770-
Aug 14, 20240.07550.07550.07550.07550.0755-
Aug 13, 20240.07600.07600.07600.07600.0760-
Aug 12, 20240.07650.07650.07650.07650.0765-
Aug 9, 20240.07650.07650.07650.07650.0765-
Aug 8, 20240.07450.07450.07450.07450.0745-
Aug 7, 20240.07350.07350.07350.07350.0735-
Aug 6, 20240.06600.06600.06600.06600.0660-
Aug 5, 20240.06600.06600.06600.06600.0660-
Aug 2, 20240.07650.07650.07650.07650.0765-
Aug 1, 20240.07650.07650.07650.07650.0765-
Jul 31, 20240.07600.07600.07600.07600.0760-
Jul 30, 20240.07650.07650.07650.07650.0765-
Jul 29, 20240.07700.07700.07700.07700.0770-
Jul 26, 20240.07650.07650.07650.07650.0765-
Jul 25, 20240.07650.07650.07650.07650.0765-
Jul 24, 20240.07650.07650.07650.07650.0765-
Jul 23, 20240.07700.07700.07700.07700.0770-
Jul 22, 20240.07800.07800.07800.07800.0780-
Jul 19, 20240.07700.07700.07700.07700.0770-
Jul 18, 20240.07750.07750.07750.07750.0775-
Jul 17, 20240.07750.07750.07750.07750.0775-
Jul 16, 20240.07750.07750.07750.07750.0775-
Jul 15, 20240.07600.07600.07600.07600.0760-
Jul 12, 20240.07600.07600.07600.07600.0760-
Jul 11, 20240.07550.07550.07550.07550.0755-
Jul 10, 20240.07600.07600.07600.07600.0760-
Jul 9, 20240.07700.07700.07700.07700.0770-
Jul 8, 20240.07700.07700.07700.07700.0770-
Jul 5, 20240.07600.07600.07600.07600.0760-
Jul 4, 20240.07550.07550.07550.07550.0755-
Jul 3, 20240.07500.07500.07500.07500.0750-
Jul 2, 20240.07600.07600.07600.07600.0760-
Jul 1, 20240.07550.07550.07550.07550.0755-
Jun 28, 20240.07650.07650.07650.07650.0765-
Jun 27, 20240.07600.07600.07600.07600.0760-
Jun 26, 20240.07550.07550.07550.07550.0755-
Jun 25, 20240.07550.07550.07550.07550.0755-
Jun 24, 20240.07550.07550.07550.07550.0755-
Jun 21, 20240.07850.07850.07850.07850.0785-
Jun 20, 20240.07750.07750.07750.07750.0775-
Jun 19, 20240.07550.07550.07550.07550.0755-
Jun 18, 20240.07750.07750.07750.07750.0775-
Jun 17, 20240.07750.07750.07750.07750.0775-
Jun 14, 20240.07700.07700.07700.07700.0770-
Jun 13, 20240.07700.07700.07700.07700.0770-
Jun 12, 20240.07750.07750.07750.07750.0775-
Jun 11, 20240.07650.07650.07650.07650.0765-
Jun 10, 20240.07700.07700.07700.07700.0770-
Jun 7, 20240.07600.07600.07600.07600.0760-
Jun 6, 20240.07600.07600.07600.07600.0760-
Jun 5, 20240.07600.07600.07600.07600.0760-
Jun 4, 20240.07550.07550.07550.07550.0755-
Jun 3, 20240.07850.07850.07850.07850.0785-
May 31, 20240.07850.07850.07850.07850.0785-
May 30, 20240.07650.07650.07650.07650.0765-
May 29, 20240.07850.07850.07850.07850.0785-
May 28, 20240.07950.07950.07950.07950.0795-
May 27, 20240.07750.07750.07750.07750.0775-
May 24, 20240.07750.07750.07750.07750.0775-
May 23, 20240.07750.07750.07750.07750.0775-
May 22, 20240.07750.07750.07750.07750.0775-
May 21, 20240.07750.07750.07750.07750.0775-
May 20, 20240.07750.07750.07750.07750.0775-
May 17, 20240.07650.07650.07650.07650.0765-
May 16, 20240.07700.07700.07700.07700.0770-
May 15, 20240.07750.07750.07750.07750.0775-
May 14, 20240.07850.07850.07850.07850.0785-
May 13, 20240.07750.07750.07750.07750.0775-
May 10, 20240.08000.08000.08000.08000.0800-
May 9, 20240.08000.08000.08000.08000.0800-
May 8, 20240.08000.08000.08000.08000.0800-
May 7, 20240.08000.08000.08000.08000.0800-
May 6, 20240.08150.08150.08150.08150.0815-
May 3, 20240.08150.08150.08150.08150.0815-
May 2, 20240.07900.07900.07900.07900.0790-
Apr 30, 20240.07900.07900.07900.07900.0790-
Apr 29, 20240.07950.07950.07950.07950.0795-