Skip to main content
PT Cisarua Mountain Dairy Tbk (IDX:CMRY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,570.00
+20.00 (0.44%)
Apr 29, 2026, 11:26 AM WIB

IDX:CMRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,600.004,600.004,500.004,550.00--415,600
Apr 28, 20264,540.004,550.004,490.004,550.004,550.001.11%3,747,800
Apr 27, 20264,520.004,610.004,490.004,500.004,500.00-4,209,900
Apr 24, 20264,630.004,680.004,490.004,500.004,500.00-2.81%4,188,400
Apr 23, 20264,580.004,680.004,580.004,630.004,630.001.54%4,666,700
Apr 22, 20264,630.004,670.004,530.004,560.004,560.00-1.51%5,201,100
Apr 21, 20264,610.004,700.004,550.004,630.004,630.001.09%3,591,000
Apr 20, 20264,630.004,720.004,540.004,580.004,580.00-1.51%4,735,600
Apr 17, 20264,570.004,710.004,540.004,650.004,550.002.42%3,978,600
Apr 16, 20264,550.004,570.004,500.004,540.004,442.37-0.22%1,347,000
Apr 15, 20264,530.004,590.004,490.004,550.004,452.150.66%3,648,700
Apr 14, 20264,500.004,550.004,490.004,520.004,422.800.89%3,647,900
Apr 13, 20264,470.004,500.004,400.004,480.004,383.660.22%2,897,100
Apr 10, 20264,470.004,570.004,400.004,470.004,373.870.45%4,314,900
Apr 9, 20264,480.004,480.004,380.004,450.004,354.30-0.67%1,687,900
Apr 8, 20264,530.004,550.004,450.004,480.004,383.662.05%3,351,200
Apr 7, 20264,400.004,440.004,360.004,390.004,295.590.23%476,400
Apr 6, 20264,430.004,430.004,310.004,380.004,285.81-0.90%1,588,300
Apr 2, 20264,570.004,580.004,420.004,420.004,324.95-1.78%1,301,900
Apr 1, 20264,400.004,570.004,340.004,500.004,403.233.69%3,241,700
Mar 31, 20264,350.004,380.004,270.004,340.004,246.670.46%2,222,400
Mar 30, 20264,380.004,390.004,290.004,320.004,227.10-2.48%3,455,000
Mar 27, 20264,350.004,430.004,260.004,430.004,334.731.84%7,855,000
Mar 26, 20264,450.004,450.004,300.004,350.004,256.45-1.81%3,948,600
Mar 25, 20264,550.004,550.004,340.004,430.004,334.73-3.70%7,547,500
Mar 17, 20264,550.004,620.004,510.004,600.004,501.082.00%8,844,100
Mar 16, 20264,430.004,570.004,300.004,510.004,413.011.81%4,104,800
Mar 13, 20264,550.004,550.004,430.004,430.004,334.73-2.85%2,157,000
Mar 12, 20264,530.004,610.004,430.004,560.004,461.940.22%3,905,700
Mar 11, 20264,540.004,560.004,420.004,550.004,452.150.44%8,809,900
Mar 10, 20264,490.004,590.004,420.004,530.004,432.581.34%6,711,000
Mar 9, 20264,600.004,700.004,410.004,470.004,373.87-5.30%6,269,300
Mar 6, 20264,820.004,840.004,650.004,720.004,618.49-1.87%5,885,800
Mar 5, 20264,700.004,900.004,540.004,810.004,706.562.56%5,947,500
Mar 4, 20264,830.004,930.004,500.004,690.004,589.14-2.90%10,061,200
Mar 3, 20265,125.005,175.004,810.004,830.004,726.13-5.29%9,880,800
Mar 2, 20265,150.005,200.004,990.005,100.004,990.32-1.45%9,747,000
Feb 27, 20265,150.005,275.005,150.005,175.005,063.710.49%4,891,100
Feb 26, 20265,300.005,300.005,075.005,150.005,039.25-2.83%4,650,200
Feb 25, 20265,200.005,350.005,200.005,300.005,186.021.92%3,186,800
Feb 24, 20265,275.005,325.005,200.005,200.005,088.17-1.89%2,199,700
Feb 23, 20265,325.005,350.005,275.005,300.005,186.02-0.47%1,048,300
Feb 20, 20265,350.005,400.005,325.005,325.005,210.48-0.47%1,303,500
Feb 19, 20265,400.005,450.005,325.005,350.005,234.95-0.93%2,325,100
Feb 18, 20265,425.005,500.005,250.005,400.005,283.87-3,242,900
Feb 13, 20265,250.005,450.005,250.005,400.005,283.87-4,292,700
Feb 12, 20265,425.005,500.005,225.005,400.005,283.87-0.46%5,730,600
Feb 11, 20265,750.005,750.005,425.005,425.005,308.33-5.65%9,362,000
Feb 10, 20265,825.005,825.005,650.005,750.005,626.34-1.29%1,792,200
Feb 9, 20265,650.005,850.005,600.005,825.005,699.734.02%1,460,500
Feb 6, 20265,525.005,775.005,425.005,600.005,479.571.36%4,023,500
Feb 5, 20265,400.005,600.005,400.005,525.005,406.182.31%934,000
Feb 4, 20265,500.005,600.005,375.005,400.005,283.87-1.82%2,861,500
Feb 3, 20265,425.005,525.005,250.005,500.005,381.722.33%2,916,400
Feb 2, 20265,150.005,500.005,125.005,375.005,259.415.39%5,753,800
Jan 30, 20265,050.005,225.005,000.005,100.004,990.320.99%7,370,700
Jan 29, 20265,250.005,500.004,920.005,050.004,941.40-5.61%12,332,000
Jan 28, 20265,200.005,525.005,150.005,350.005,234.95-4,814,300
Jan 27, 20265,475.005,600.005,200.005,350.005,234.95-2.28%5,365,000
Jan 26, 20265,250.005,575.005,150.005,475.005,357.264.29%4,544,100
Jan 23, 20265,250.005,300.005,150.005,250.005,137.100.96%930,900
Jan 22, 20265,150.005,300.005,150.005,200.005,088.170.97%2,795,400
Jan 21, 20265,175.005,200.005,075.005,150.005,039.25-0.48%852,200
Jan 20, 20265,175.005,225.005,125.005,175.005,063.71-2,244,100
Jan 19, 20265,225.005,275.005,150.005,175.005,063.71-0.96%1,455,100
Jan 15, 20265,350.005,350.005,225.005,225.005,112.63-2.34%989,600
Jan 14, 20265,350.005,425.005,200.005,350.005,234.95-2,271,000
Jan 13, 20265,300.005,425.005,250.005,350.005,234.950.94%1,364,700
Jan 12, 20265,375.005,375.005,150.005,300.005,186.02-1.40%2,261,500
Jan 9, 20265,300.005,375.005,225.005,375.005,259.41-1,633,700
Jan 8, 20265,350.005,450.005,325.005,375.005,259.410.47%368,700
Jan 7, 20265,550.005,550.005,325.005,350.005,234.95-2.73%2,748,300
Jan 6, 20265,625.005,625.005,475.005,500.005,381.72-2.65%1,086,200
Jan 5, 20265,575.005,675.005,525.005,650.005,528.491.80%2,695,500
Jan 2, 20265,700.005,850.005,550.005,550.005,430.65-1.77%2,481,300
Dec 30, 20255,650.005,750.005,500.005,650.005,528.490.89%2,763,300
Dec 29, 20255,675.005,675.005,475.005,600.005,479.57-1.32%924,200
Dec 24, 20255,375.005,675.005,350.005,675.005,552.965.58%1,544,000
Dec 23, 20255,550.005,575.005,325.005,375.005,259.41-3.15%2,121,500
Dec 22, 20255,400.005,550.005,350.005,550.005,430.653.26%2,332,900
Dec 19, 20255,575.005,600.005,350.005,375.005,259.41-3.59%3,198,600
Dec 18, 20255,375.005,650.005,350.005,575.005,455.113.72%5,929,600
Dec 17, 20255,525.005,575.005,375.005,375.005,259.41-2.27%4,448,900
Dec 16, 20255,575.005,650.005,400.005,500.005,381.72-2.65%5,461,700
Dec 15, 20255,625.005,725.005,550.005,650.005,528.490.89%1,625,300
Dec 12, 20255,700.005,725.005,550.005,600.005,479.57-1.75%3,857,800
Dec 11, 20255,825.005,825.005,600.005,700.005,577.42-2.15%2,074,100
Dec 10, 20255,825.005,950.005,800.005,825.005,699.730.43%2,473,700
Dec 9, 20255,900.006,000.005,750.005,800.005,675.27-0.85%1,968,500
Dec 8, 20255,775.005,900.005,750.005,850.005,724.192.18%1,086,700
Dec 5, 20255,775.005,800.005,700.005,725.005,601.88-1.29%848,200
Dec 4, 20255,875.005,900.005,775.005,800.005,675.27-1.28%1,927,400
Dec 3, 20255,850.005,950.005,800.005,875.005,748.663.07%1,902,900
Dec 2, 20255,675.005,825.005,675.005,700.005,577.420.88%2,046,900
Dec 1, 20256,000.006,100.005,650.005,650.005,528.49-8.87%2,658,200
Nov 28, 20255,875.006,200.005,750.006,200.006,066.675.53%2,594,800
Nov 27, 20255,825.005,875.005,750.005,875.005,748.66-0.42%1,170,500
Nov 26, 20255,950.006,000.005,800.005,900.005,773.12-0.84%2,147,100
Nov 25, 20256,000.006,000.005,825.005,950.005,822.04-0.83%3,359,200
Nov 24, 20255,900.006,025.005,850.006,000.005,870.971.69%2,316,800