PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia
· Delayed Price · Currency is IDR 5,800.00
-75.00 (-1.28%)
At close: Dec 4, 2025
IDX:CMRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | - | -1.29% | 818,400 |
| Dec 4, 2025 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,800.00 | -1.28% | 1,927,400 |
| Dec 3, 2025 | 5,850.00 | 5,950.00 | 5,800.00 | 5,875.00 | 5,875.00 | 3.07% | 1,902,900 |
| Dec 2, 2025 | 5,675.00 | 5,825.00 | 5,675.00 | 5,700.00 | 5,700.00 | 0.88% | 2,046,900 |
| Dec 1, 2025 | 6,000.00 | 6,100.00 | 5,650.00 | 5,650.00 | 5,650.00 | -8.87% | 2,658,200 |
| Nov 28, 2025 | 5,875.00 | 6,200.00 | 5,750.00 | 6,200.00 | 6,200.00 | 5.53% | 2,594,800 |
| Nov 27, 2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,875.00 | -0.42% | 1,170,500 |
| Nov 26, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.84% | 2,147,100 |
| Nov 25, 2025 | 6,000.00 | 6,000.00 | 5,825.00 | 5,950.00 | 5,950.00 | -0.83% | 3,359,200 |
| Nov 24, 2025 | 5,900.00 | 6,025.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1.69% | 2,316,800 |
| Nov 21, 2025 | 6,225.00 | 6,225.00 | 5,875.00 | 5,900.00 | 5,900.00 | -5.22% | 3,773,800 |
| Nov 20, 2025 | 6,125.00 | 6,250.00 | 6,100.00 | 6,225.00 | 6,225.00 | 1.63% | 2,363,400 |
| Nov 19, 2025 | 6,150.00 | 6,225.00 | 5,950.00 | 6,125.00 | 6,125.00 | -0.81% | 2,242,500 |
| Nov 18, 2025 | 6,400.00 | 6,400.00 | 6,125.00 | 6,175.00 | 6,175.00 | -1.98% | 2,566,200 |
| Nov 17, 2025 | 6,100.00 | 6,450.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3.28% | 3,272,200 |
| Nov 14, 2025 | 6,225.00 | 6,275.00 | 6,050.00 | 6,100.00 | 6,100.00 | -2.01% | 1,174,600 |
| Nov 13, 2025 | 6,100.00 | 6,275.00 | 5,925.00 | 6,225.00 | 6,225.00 | 3.32% | 5,680,400 |
| Nov 12, 2025 | 6,050.00 | 6,175.00 | 5,900.00 | 6,025.00 | 6,025.00 | 0.42% | 3,554,300 |
| Nov 11, 2025 | 5,975.00 | 6,075.00 | 5,825.00 | 6,000.00 | 6,000.00 | 0.42% | 2,783,500 |
| Nov 10, 2025 | 6,050.00 | 6,200.00 | 5,825.00 | 5,975.00 | 5,975.00 | -1.65% | 5,043,100 |
| Nov 7, 2025 | 5,950.00 | 6,150.00 | 5,925.00 | 6,075.00 | 6,075.00 | 2.10% | 3,876,700 |
| Nov 6, 2025 | 6,000.00 | 6,150.00 | 5,875.00 | 5,950.00 | 5,950.00 | -0.83% | 3,990,100 |
| Nov 5, 2025 | 5,550.00 | 6,125.00 | 5,550.00 | 6,000.00 | 6,000.00 | 8.60% | 10,382,800 |
| Nov 4, 2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,525.00 | 5,525.00 | 0.45% | 11,455,600 |
| Nov 3, 2025 | 5,700.00 | 5,725.00 | 5,425.00 | 5,500.00 | 5,500.00 | -3.08% | 4,181,000 |
| Oct 31, 2025 | 5,500.00 | 5,800.00 | 5,350.00 | 5,675.00 | 5,675.00 | 5.09% | 13,738,500 |
| Oct 30, 2025 | 5,350.00 | 5,550.00 | 5,325.00 | 5,400.00 | 5,400.00 | 2.37% | 11,461,800 |
| Oct 29, 2025 | 5,250.00 | 5,375.00 | 5,200.00 | 5,275.00 | 5,275.00 | 1.44% | 2,208,300 |
| Oct 28, 2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,200.00 | 1.46% | 3,975,100 |
| Oct 27, 2025 | 5,150.00 | 5,175.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.49% | 1,337,500 |
| Oct 24, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | - | 2,013,500 |
| Oct 23, 2025 | 5,050.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 3.00% | 2,149,300 |
| Oct 22, 2025 | 5,000.00 | 5,125.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 1,742,100 |
| Oct 21, 2025 | 5,025.00 | 5,025.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.99% | 3,090,300 |
| Oct 20, 2025 | 4,950.00 | 5,050.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1.00% | 2,491,500 |
| Oct 17, 2025 | 5,075.00 | 5,150.00 | 4,920.00 | 5,000.00 | 4,900.00 | -1.48% | 3,283,000 |
| Oct 16, 2025 | 5,000.00 | 5,150.00 | 4,810.00 | 5,075.00 | 4,973.50 | 1.50% | 8,282,400 |
| Oct 15, 2025 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 4,900.00 | 9.89% | 7,089,300 |
| Oct 14, 2025 | 4,700.00 | 4,720.00 | 4,520.00 | 4,550.00 | 4,459.00 | -3.19% | 1,455,700 |
| Oct 13, 2025 | 4,650.00 | 4,760.00 | 4,610.00 | 4,700.00 | 4,606.00 | 1.08% | 1,568,400 |
| Oct 10, 2025 | 4,770.00 | 4,770.00 | 4,630.00 | 4,650.00 | 4,557.00 | -2.52% | 920,600 |
| Oct 9, 2025 | 4,680.00 | 4,770.00 | 4,640.00 | 4,770.00 | 4,674.60 | 1.92% | 1,085,300 |
| Oct 8, 2025 | 4,730.00 | 4,740.00 | 4,670.00 | 4,680.00 | 4,586.40 | -1.06% | 436,200 |
| Oct 7, 2025 | 4,680.00 | 4,740.00 | 4,540.00 | 4,730.00 | 4,635.40 | 1.07% | 1,158,600 |
| Oct 6, 2025 | 4,600.00 | 4,700.00 | 4,580.00 | 4,680.00 | 4,586.40 | 3.31% | 2,218,300 |
| Oct 3, 2025 | 4,480.00 | 4,560.00 | 4,470.00 | 4,530.00 | 4,439.40 | 1.34% | 766,000 |
| Oct 2, 2025 | 4,480.00 | 4,520.00 | 4,360.00 | 4,470.00 | 4,380.60 | - | 2,138,000 |
| Oct 1, 2025 | 4,600.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,380.60 | -2.83% | 1,582,300 |
| Sep 30, 2025 | 4,590.00 | 4,660.00 | 4,560.00 | 4,600.00 | 4,508.00 | 0.22% | 2,204,100 |
| Sep 29, 2025 | 4,600.00 | 4,620.00 | 4,550.00 | 4,590.00 | 4,498.20 | -0.43% | 1,508,300 |