PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia
· Delayed Price · Currency is IDR 4,470.00
-250.00 (-5.30%)
At close: Mar 9, 2026
IDX:CMRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,600.00 | 4,700.00 | 4,410.00 | 4,450.00 | - | -5.72% | 1,962,500 |
| Mar 6, 2026 | 4,820.00 | 4,840.00 | 4,650.00 | 4,720.00 | 4,720.00 | -1.87% | 5,885,800 |
| Mar 5, 2026 | 4,700.00 | 4,900.00 | 4,540.00 | 4,810.00 | 4,810.00 | 2.56% | 5,947,500 |
| Mar 4, 2026 | 4,830.00 | 4,930.00 | 4,500.00 | 4,690.00 | 4,690.00 | -2.90% | 10,061,200 |
| Mar 3, 2026 | 5,125.00 | 5,175.00 | 4,810.00 | 4,830.00 | 4,830.00 | -5.29% | 9,880,800 |
| Mar 2, 2026 | 5,150.00 | 5,200.00 | 4,990.00 | 5,100.00 | 5,100.00 | -1.45% | 9,747,000 |
| Feb 27, 2026 | 5,150.00 | 5,275.00 | 5,150.00 | 5,175.00 | 5,175.00 | 0.49% | 4,891,100 |
| Feb 26, 2026 | 5,300.00 | 5,300.00 | 5,075.00 | 5,150.00 | 5,150.00 | -2.83% | 4,650,200 |
| Feb 25, 2026 | 5,200.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 3,186,800 |
| Feb 24, 2026 | 5,275.00 | 5,325.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 2,199,700 |
| Feb 23, 2026 | 5,325.00 | 5,350.00 | 5,275.00 | 5,300.00 | 5,300.00 | -0.47% | 1,048,300 |
| Feb 20, 2026 | 5,350.00 | 5,400.00 | 5,325.00 | 5,325.00 | 5,325.00 | -0.47% | 1,303,500 |
| Feb 19, 2026 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 5,350.00 | -0.93% | 2,325,100 |
| Feb 18, 2026 | 5,425.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | - | 3,242,900 |
| Feb 13, 2026 | 5,250.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | - | 4,292,700 |
| Feb 12, 2026 | 5,425.00 | 5,500.00 | 5,225.00 | 5,400.00 | 5,400.00 | -0.46% | 5,730,600 |
| Feb 11, 2026 | 5,750.00 | 5,750.00 | 5,425.00 | 5,425.00 | 5,425.00 | -5.65% | 9,362,000 |
| Feb 10, 2026 | 5,825.00 | 5,825.00 | 5,650.00 | 5,750.00 | 5,750.00 | -1.29% | 1,792,200 |
| Feb 9, 2026 | 5,650.00 | 5,850.00 | 5,600.00 | 5,825.00 | 5,825.00 | 4.02% | 1,460,500 |
| Feb 6, 2026 | 5,525.00 | 5,775.00 | 5,425.00 | 5,600.00 | 5,600.00 | 1.36% | 4,023,500 |
| Feb 5, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,525.00 | 5,525.00 | 2.31% | 934,000 |
| Feb 4, 2026 | 5,500.00 | 5,600.00 | 5,375.00 | 5,400.00 | 5,400.00 | -1.82% | 2,861,500 |
| Feb 3, 2026 | 5,425.00 | 5,525.00 | 5,250.00 | 5,500.00 | 5,500.00 | 2.33% | 2,916,400 |
| Feb 2, 2026 | 5,150.00 | 5,500.00 | 5,125.00 | 5,375.00 | 5,375.00 | 5.39% | 5,753,800 |
| Jan 30, 2026 | 5,050.00 | 5,225.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 7,370,700 |
| Jan 29, 2026 | 5,250.00 | 5,500.00 | 4,920.00 | 5,050.00 | 5,050.00 | -5.61% | 12,332,000 |
| Jan 28, 2026 | 5,200.00 | 5,525.00 | 5,150.00 | 5,350.00 | 5,350.00 | - | 4,814,300 |
| Jan 27, 2026 | 5,475.00 | 5,600.00 | 5,200.00 | 5,350.00 | 5,350.00 | -2.28% | 5,365,000 |
| Jan 26, 2026 | 5,250.00 | 5,575.00 | 5,150.00 | 5,475.00 | 5,475.00 | 4.29% | 4,544,100 |
| Jan 23, 2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.96% | 930,900 |
| Jan 22, 2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.97% | 2,795,400 |
| Jan 21, 2026 | 5,175.00 | 5,200.00 | 5,075.00 | 5,150.00 | 5,150.00 | -0.48% | 852,200 |
| Jan 20, 2026 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 5,175.00 | - | 2,244,100 |
| Jan 19, 2026 | 5,225.00 | 5,275.00 | 5,150.00 | 5,175.00 | 5,175.00 | -0.96% | 1,455,100 |
| Jan 15, 2026 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,225.00 | -2.34% | 989,600 |
| Jan 14, 2026 | 5,350.00 | 5,425.00 | 5,200.00 | 5,350.00 | 5,350.00 | - | 2,271,000 |
| Jan 13, 2026 | 5,300.00 | 5,425.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.94% | 1,364,700 |
| Jan 12, 2026 | 5,375.00 | 5,375.00 | 5,150.00 | 5,300.00 | 5,300.00 | -1.40% | 2,261,500 |
| Jan 9, 2026 | 5,300.00 | 5,375.00 | 5,225.00 | 5,375.00 | 5,375.00 | - | 1,633,700 |
| Jan 8, 2026 | 5,350.00 | 5,450.00 | 5,325.00 | 5,375.00 | 5,375.00 | 0.47% | 368,700 |
| Jan 7, 2026 | 5,550.00 | 5,550.00 | 5,325.00 | 5,350.00 | 5,350.00 | -2.73% | 2,748,300 |
| Jan 6, 2026 | 5,625.00 | 5,625.00 | 5,475.00 | 5,500.00 | 5,500.00 | -2.65% | 1,086,200 |
| Jan 5, 2026 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 5,650.00 | 1.80% | 2,695,500 |
| Jan 2, 2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 2,481,300 |
| Dec 30, 2025 | 5,650.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.89% | 2,763,300 |
| Dec 29, 2025 | 5,675.00 | 5,675.00 | 5,475.00 | 5,600.00 | 5,600.00 | -1.32% | 924,200 |
| Dec 24, 2025 | 5,375.00 | 5,675.00 | 5,350.00 | 5,675.00 | 5,675.00 | 5.58% | 1,544,000 |
| Dec 23, 2025 | 5,550.00 | 5,575.00 | 5,325.00 | 5,375.00 | 5,375.00 | -3.15% | 2,121,500 |
| Dec 22, 2025 | 5,400.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,550.00 | 3.26% | 2,332,900 |
| Dec 19, 2025 | 5,575.00 | 5,600.00 | 5,350.00 | 5,375.00 | 5,375.00 | -3.59% | 3,198,600 |
| Dec 18, 2025 | 5,375.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,575.00 | 3.72% | 5,929,600 |
| Dec 17, 2025 | 5,525.00 | 5,575.00 | 5,375.00 | 5,375.00 | 5,375.00 | -2.27% | 4,448,900 |
| Dec 16, 2025 | 5,575.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,500.00 | -2.65% | 5,461,700 |
| Dec 15, 2025 | 5,625.00 | 5,725.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.89% | 1,625,300 |
| Dec 12, 2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.75% | 3,857,800 |
| Dec 11, 2025 | 5,825.00 | 5,825.00 | 5,600.00 | 5,700.00 | 5,700.00 | -2.15% | 2,074,100 |
| Dec 10, 2025 | 5,825.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | 0.43% | 2,473,700 |
| Dec 9, 2025 | 5,900.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.85% | 1,968,500 |
| Dec 8, 2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,850.00 | 2.18% | 1,086,700 |
| Dec 5, 2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,725.00 | -1.29% | 848,200 |
| 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 |