PT Citra Marga Nusaphala Persada Tbk (IDX:CMNP)
Indonesia
· Delayed Price · Currency is IDR 1,450.00
+50.00 (3.57%)
At close: Mar 6, 2026
IDX:CMNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,400.00 | 1,510.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 281,600 |
| Mar 5, 2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 516,800 |
| Mar 4, 2026 | 1,400.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.07% | 947,000 |
| Mar 3, 2026 | 1,390.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 44,200 |
| Mar 2, 2026 | 1,395.00 | 1,440.00 | 1,355.00 | 1,400.00 | 1,400.00 | -0.36% | 118,000 |
| Feb 27, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 50,700 |
| Feb 26, 2026 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.71% | 53,500 |
| Feb 25, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.35% | 251,200 |
| Feb 24, 2026 | 1,470.00 | 1,480.00 | 1,415.00 | 1,415.00 | 1,415.00 | -4.39% | 139,300 |
| Feb 23, 2026 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.72% | 207,800 |
| Feb 20, 2026 | 1,410.00 | 1,465.00 | 1,400.00 | 1,455.00 | 1,455.00 | 2.83% | 197,300 |
| Feb 19, 2026 | 1,385.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | 1.43% | 46,700 |
| Feb 18, 2026 | 1,400.00 | 1,415.00 | 1,350.00 | 1,395.00 | 1,395.00 | 0.72% | 144,800 |
| Feb 13, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 115,700 |
| Feb 12, 2026 | 1,395.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 96,600 |
| Feb 11, 2026 | 1,395.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,395.00 | - | 69,900 |
| Feb 10, 2026 | 1,365.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 2.20% | 92,400 |
| Feb 9, 2026 | 1,385.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.44% | 52,300 |
| Feb 6, 2026 | 1,415.00 | 1,415.00 | 1,330.00 | 1,385.00 | 1,385.00 | -2.12% | 179,500 |
| Feb 5, 2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 2.17% | 44,000 |
| Feb 4, 2026 | 1,385.00 | 1,430.00 | 1,365.00 | 1,385.00 | 1,385.00 | - | 95,700 |
| Feb 3, 2026 | 1,350.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,385.00 | 2.59% | 115,200 |
| Feb 2, 2026 | 1,380.00 | 1,380.00 | 1,305.00 | 1,350.00 | 1,350.00 | -0.74% | 567,400 |
| Jan 30, 2026 | 1,370.00 | 1,410.00 | 1,330.00 | 1,360.00 | 1,360.00 | - | 225,200 |
| Jan 29, 2026 | 1,410.00 | 1,410.00 | 1,255.00 | 1,360.00 | 1,360.00 | -7.80% | 1,198,100 |
| Jan 28, 2026 | 1,510.00 | 1,510.00 | 1,350.00 | 1,475.00 | 1,475.00 | -2.32% | 1,073,500 |
| Jan 27, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | - | 155,500 |
| Jan 26, 2026 | 1,505.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.67% | 328,200 |
| Jan 23, 2026 | 1,515.00 | 1,515.00 | 1,460.00 | 1,500.00 | 1,500.00 | -1.32% | 375,000 |
| Jan 22, 2026 | 1,540.00 | 1,560.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.30% | 118,100 |
| Jan 21, 2026 | 1,625.00 | 1,625.00 | 1,500.00 | 1,540.00 | 1,540.00 | -5.23% | 518,800 |
| Jan 20, 2026 | 1,640.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,625.00 | -0.31% | 309,800 |
| Jan 19, 2026 | 1,600.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 340,200 |
| Jan 15, 2026 | 1,680.00 | 1,700.00 | 1,570.00 | 1,600.00 | 1,600.00 | -4.76% | 604,700 |
| Jan 14, 2026 | 1,550.00 | 1,700.00 | 1,550.00 | 1,680.00 | 1,680.00 | 8.39% | 727,900 |
| Jan 13, 2026 | 1,620.00 | 1,635.00 | 1,525.00 | 1,550.00 | 1,550.00 | -4.32% | 803,300 |
| Jan 12, 2026 | 1,780.00 | 1,780.00 | 1,590.00 | 1,620.00 | 1,620.00 | -6.09% | 637,700 |
| Jan 9, 2026 | 1,700.00 | 1,760.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.17% | 493,500 |
| Jan 8, 2026 | 1,740.00 | 1,810.00 | 1,705.00 | 1,705.00 | 1,705.00 | -2.01% | 650,000 |
| Jan 7, 2026 | 1,850.00 | 1,855.00 | 1,715.00 | 1,740.00 | 1,740.00 | -5.95% | 1,241,300 |
| Jan 6, 2026 | 1,840.00 | 1,890.00 | 1,795.00 | 1,850.00 | 1,850.00 | 0.54% | 921,200 |
| Jan 5, 2026 | 1,950.00 | 1,970.00 | 1,715.00 | 1,840.00 | 1,840.00 | -5.64% | 2,075,200 |
| Jan 2, 2026 | 1,770.00 | 2,030.00 | 1,770.00 | 1,950.00 | 1,950.00 | 10.48% | 4,826,600 |
| Dec 30, 2025 | 1,580.00 | 1,835.00 | 1,495.00 | 1,765.00 | 1,765.00 | 11.71% | 8,617,100 |
| Dec 29, 2025 | 1,405.00 | 1,600.00 | 1,395.00 | 1,580.00 | 1,580.00 | 12.86% | 2,493,700 |
| Dec 24, 2025 | 1,310.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,400.00 | 6.46% | 1,457,100 |
| Dec 23, 2025 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.77% | 104,300 |
| Dec 22, 2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 96,700 |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | -0.38% | 56,400 |
| Dec 18, 2025 | 1,315.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 95,100 |
| Dec 17, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.75% | 87,400 |
| Dec 16, 2025 | 1,325.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 199,600 |
| Dec 15, 2025 | 1,320.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 235,200 |
| Dec 12, 2025 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 115,900 |
| Dec 11, 2025 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.75% | 232,700 |
| Dec 10, 2025 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.14% | 181,500 |
| Dec 9, 2025 | 1,340.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.13% | 210,500 |
| Dec 8, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.12% | 151,200 |
| Dec 5, 2025 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,345.00 | -0.37% | 131,400 |
| Dec 4, 2025 | 1,365.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.37% | 88,300 |
| Dec 3, 2025 | 1,330.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1.88% | 564,900 |
| Dec 2, 2025 | 1,350.00 | 1,370.00 | 1,320.00 | 1,330.00 | 1,330.00 | - | 532,400 |
| Dec 1, 2025 | 1,345.00 | 1,365.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.48% | 335,100 |
| Nov 28, 2025 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.74% | 136,800 |
| Nov 27, 2025 | 1,360.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | - | 61,200 |
| Nov 26, 2025 | 1,345.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.12% | 686,700 |
| Nov 25, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | -0.37% | 589,900 |
| Nov 24, 2025 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 290,000 |
| Nov 21, 2025 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.09% | 198,200 |
| Nov 20, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.86% | 313,300 |
| Nov 19, 2025 | 1,360.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.10% | 189,400 |
| Nov 18, 2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 315,700 |
| Nov 17, 2025 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.52% | 489,000 |
| Nov 14, 2025 | 1,355.00 | 1,450.00 | 1,330.00 | 1,420.00 | 1,420.00 | 5.19% | 977,600 |
| Nov 13, 2025 | 1,365.00 | 1,380.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.10% | 690,700 |
| Nov 12, 2025 | 1,360.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,365.00 | 1.49% | 351,300 |
| Nov 11, 2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.47% | 358,900 |
| Nov 10, 2025 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.80% | 343,200 |
| Nov 7, 2025 | 1,415.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,390.00 | -0.36% | 878,800 |
| Nov 6, 2025 | 1,380.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,395.00 | 0.72% | 427,000 |
| Nov 5, 2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.12% | 502,500 |
| Nov 4, 2025 | 1,430.00 | 1,460.00 | 1,380.00 | 1,415.00 | 1,415.00 | -0.70% | 1,334,600 |
| Nov 3, 2025 | 1,310.00 | 1,550.00 | 1,310.00 | 1,425.00 | 1,425.00 | 10.04% | 4,457,900 |
| Oct 31, 2025 | 1,305.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | - | 183,900 |
| Oct 30, 2025 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 158,600 |
| Oct 29, 2025 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 180,600 |
| Oct 28, 2025 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 117,200 |
| Oct 27, 2025 | 1,330.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,305.00 | -1.88% | 120,700 |
| Oct 24, 2025 | 1,305.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.92% | 255,700 |
| Oct 23, 2025 | 1,295.00 | 1,345.00 | 1,265.00 | 1,305.00 | 1,305.00 | 0.77% | 178,800 |
| Oct 22, 2025 | 1,285.00 | 1,350.00 | 1,245.00 | 1,295.00 | 1,295.00 | 0.78% | 302,500 |
| Oct 21, 2025 | 1,275.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.18% | 146,500 |
| Oct 20, 2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.42% | 87,500 |
| Oct 17, 2025 | 1,275.00 | 1,275.00 | 1,220.00 | 1,240.00 | 1,240.00 | -2.36% | 342,800 |
| Oct 16, 2025 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 67,300 |
| Oct 15, 2025 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.40% | 98,900 |
| Oct 14, 2025 | 1,275.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.78% | 269,100 |
| Oct 13, 2025 | 1,280.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.39% | 305,500 |
| Oct 10, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 45,500 |
| Oct 9, 2025 | 1,300.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1.17% | 275,300 |