Skip to main content
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,775.005,800.005,700.005,725.00--1.29%818,400
Dec 4, 20255,875.005,900.005,775.005,800.005,800.00-1.28%1,927,400
Dec 3, 20255,850.005,950.005,800.005,875.005,875.003.07%1,902,900
Dec 2, 20255,675.005,825.005,675.005,700.005,700.000.88%2,046,900
Dec 1, 20256,000.006,100.005,650.005,650.005,650.00-8.87%2,658,200
Nov 28, 20255,875.006,200.005,750.006,200.006,200.005.53%2,594,800
Nov 27, 20255,825.005,875.005,750.005,875.005,875.00-0.42%1,170,500
Nov 26, 20255,950.006,000.005,800.005,900.005,900.00-0.84%2,147,100
Nov 25, 20256,000.006,000.005,825.005,950.005,950.00-0.83%3,359,200
Nov 24, 20255,900.006,025.005,850.006,000.006,000.001.69%2,316,800
Nov 21, 20256,225.006,225.005,875.005,900.005,900.00-5.22%3,773,800
Nov 20, 20256,125.006,250.006,100.006,225.006,225.001.63%2,363,400
Nov 19, 20256,150.006,225.005,950.006,125.006,125.00-0.81%2,242,500
Nov 18, 20256,400.006,400.006,125.006,175.006,175.00-1.98%2,566,200
Nov 17, 20256,100.006,450.006,000.006,300.006,300.003.28%3,272,200
Nov 14, 20256,225.006,275.006,050.006,100.006,100.00-2.01%1,174,600
Nov 13, 20256,100.006,275.005,925.006,225.006,225.003.32%5,680,400
Nov 12, 20256,050.006,175.005,900.006,025.006,025.000.42%3,554,300
Nov 11, 20255,975.006,075.005,825.006,000.006,000.000.42%2,783,500
Nov 10, 20256,050.006,200.005,825.005,975.005,975.00-1.65%5,043,100
Nov 7, 20255,950.006,150.005,925.006,075.006,075.002.10%3,876,700
Nov 6, 20256,000.006,150.005,875.005,950.005,950.00-0.83%3,990,100
Nov 5, 20255,550.006,125.005,550.006,000.006,000.008.60%10,382,800
Nov 4, 20255,500.005,700.005,400.005,525.005,525.000.45%11,455,600
Nov 3, 20255,700.005,725.005,425.005,500.005,500.00-3.08%4,181,000
Oct 31, 20255,500.005,800.005,350.005,675.005,675.005.09%13,738,500
Oct 30, 20255,350.005,550.005,325.005,400.005,400.002.37%11,461,800
Oct 29, 20255,250.005,375.005,200.005,275.005,275.001.44%2,208,300
Oct 28, 20255,150.005,350.005,150.005,200.005,200.001.46%3,975,100
Oct 27, 20255,150.005,175.005,025.005,125.005,125.00-0.49%1,337,500
Oct 24, 20255,200.005,200.005,000.005,150.005,150.00-2,013,500
Oct 23, 20255,050.005,200.005,050.005,150.005,150.003.00%2,149,300
Oct 22, 20255,000.005,125.004,990.005,000.005,000.00-1,742,100
Oct 21, 20255,025.005,025.004,930.005,000.005,000.00-0.99%3,090,300
Oct 20, 20254,950.005,050.004,900.005,050.005,050.001.00%2,491,500
Oct 17, 20255,075.005,150.004,920.005,000.004,900.00-1.48%3,283,000
Oct 16, 20255,000.005,150.004,810.005,075.004,973.501.50%8,282,400
Oct 15, 20254,600.005,000.004,500.005,000.004,900.009.89%7,089,300
Oct 14, 20254,700.004,720.004,520.004,550.004,459.00-3.19%1,455,700
Oct 13, 20254,650.004,760.004,610.004,700.004,606.001.08%1,568,400
Oct 10, 20254,770.004,770.004,630.004,650.004,557.00-2.52%920,600
Oct 9, 20254,680.004,770.004,640.004,770.004,674.601.92%1,085,300
Oct 8, 20254,730.004,740.004,670.004,680.004,586.40-1.06%436,200
Oct 7, 20254,680.004,740.004,540.004,730.004,635.401.07%1,158,600
Oct 6, 20254,600.004,700.004,580.004,680.004,586.403.31%2,218,300
Oct 3, 20254,480.004,560.004,470.004,530.004,439.401.34%766,000
Oct 2, 20254,480.004,520.004,360.004,470.004,380.60-2,138,000
Oct 1, 20254,600.004,600.004,470.004,470.004,380.60-2.83%1,582,300
Sep 30, 20254,590.004,660.004,560.004,600.004,508.000.22%2,204,100
Sep 29, 20254,600.004,620.004,550.004,590.004,498.20-0.43%1,508,300
Sep 26, 20254,640.004,720.004,420.004,610.004,517.800.22%7,071,900
Sep 25, 20254,800.004,800.004,510.004,600.004,508.00-4.37%2,544,100
Sep 24, 20254,800.004,860.004,750.004,810.004,713.800.21%2,192,800
Sep 23, 20254,830.004,840.004,800.004,800.004,704.00-0.62%557,900
Sep 22, 20254,840.004,900.004,800.004,830.004,733.40-0.21%486,400
Sep 19, 20254,820.004,840.004,720.004,840.004,743.200.41%1,910,400
Sep 18, 20254,810.004,850.004,750.004,820.004,723.600.42%967,400
Sep 17, 20254,840.004,880.004,750.004,800.004,704.00-0.83%1,783,900
Sep 16, 20254,880.004,880.004,780.004,840.004,743.20-518,900
Sep 15, 20254,840.004,850.004,770.004,840.004,743.200.83%872,600
Sep 12, 20254,800.004,800.004,780.004,800.004,704.00-8,417,400
Sep 11, 20254,810.004,850.004,750.004,800.004,704.00-0.21%895,900
Sep 10, 20254,730.004,890.004,670.004,810.004,713.801.26%5,542,100
Sep 9, 20254,800.004,800.004,680.004,750.004,655.00-3.46%9,499,000
Sep 8, 20254,980.004,990.004,920.004,920.004,821.60-1.20%276,900
Sep 4, 20254,950.004,980.004,880.004,980.004,880.400.61%374,900
Sep 3, 20254,860.004,960.004,840.004,950.004,851.001.85%926,200
Sep 2, 20254,860.004,880.004,810.004,860.004,762.80-7,626,900
Sep 1, 20254,930.004,940.004,710.004,860.004,762.80-2.80%6,463,800
Aug 29, 20254,800.005,100.004,800.005,000.004,900.003.95%3,961,700
Aug 28, 20254,960.004,960.004,770.004,810.004,713.80-1.84%1,713,800
Aug 27, 20254,960.004,960.004,900.004,900.004,802.00-209,000
Aug 26, 20254,830.004,980.004,830.004,900.004,802.001.45%967,800
Aug 25, 20254,970.005,000.004,830.004,830.004,733.40-2.82%1,581,100
Aug 22, 20254,870.004,990.004,870.004,970.004,870.602.05%839,900
Aug 21, 20254,930.004,930.004,830.004,870.004,772.60-1.22%1,175,000
Aug 20, 20254,970.004,970.004,810.004,930.004,831.401.02%950,300
Aug 19, 20255,000.005,050.004,850.004,880.004,782.40-1.61%2,771,200
Aug 15, 20254,900.004,990.004,890.004,960.004,860.801.43%775,000
Aug 14, 20254,920.004,940.004,890.004,890.004,792.20-0.61%1,150,100
Aug 13, 20255,000.005,000.004,870.004,920.004,821.60-1.60%589,700
Aug 12, 20255,000.005,075.004,950.005,000.004,900.00-496,100
Aug 11, 20255,000.005,050.004,970.005,000.004,900.00-602,400
Aug 8, 20255,000.005,075.004,970.005,000.004,900.000.20%673,300
Aug 7, 20255,125.005,125.004,940.004,990.004,890.20-2.16%1,766,700
Aug 6, 20255,025.005,100.004,960.005,100.004,998.001.49%1,683,900
Aug 5, 20255,100.005,125.004,960.005,025.004,924.50-0.99%816,800
Aug 4, 20255,050.005,175.005,025.005,075.004,973.500.50%1,809,500
Aug 1, 20254,990.005,175.004,980.005,050.004,949.001.20%1,998,500
Jul 31, 20255,000.005,100.004,930.004,990.004,890.20-0.20%2,978,300
Jul 30, 20254,970.005,150.004,900.005,000.004,900.001.01%7,699,600
Jul 29, 20254,800.005,000.004,800.004,950.004,851.004.21%10,783,200
Jul 28, 20254,620.004,810.004,610.004,750.004,655.002.37%1,901,500
Jul 25, 20254,610.004,640.004,580.004,640.004,547.200.87%1,434,000
Jul 24, 20254,620.004,650.004,570.004,600.004,508.00-2.13%1,031,400
Jul 23, 20254,600.004,700.004,510.004,700.004,606.002.17%1,413,300
Jul 22, 20254,530.004,600.004,480.004,600.004,508.001.55%2,734,100
Jul 21, 20254,700.004,700.004,490.004,530.004,439.40-3.62%6,407,800
Jul 18, 20254,770.004,770.004,700.004,700.004,606.00-1.05%756,900
Jul 17, 20254,650.004,750.004,650.004,750.004,655.002.15%840,100