PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia
· Delayed Price · Currency is IDR 103.00
-4.00 (-3.74%)
Mar 9, 2026, 4:11 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1.90% | 16,247,600 |
| Mar 5, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 11,484,900 |
| Mar 4, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | -4.67% | 32,902,800 |
| Mar 3, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 17,307,000 |
| Mar 2, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -4.46% | 29,406,900 |
| Feb 27, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 10,335,000 |
| Feb 26, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 32,478,500 |
| Feb 25, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 15,226,200 |
| Feb 24, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 11,357,700 |
| Feb 23, 2026 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 2.68% | 33,024,100 |
| Feb 20, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 8,651,200 |
| Feb 19, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 8,863,400 |
| Feb 18, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 7,421,700 |
| Feb 13, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 9,849,400 |
| Feb 12, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | -0.88% | 19,946,000 |
| Feb 11, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 22,768,500 |
| Feb 10, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 11,068,000 |
| Feb 9, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 7,311,000 |
| Feb 6, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 20,958,400 |
| Feb 5, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 10,037,800 |
| Feb 4, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 20,149,600 |
| Feb 3, 2026 | 105.00 | 110.00 | 103.00 | 110.00 | 110.00 | 4.76% | 51,882,700 |
| Feb 2, 2026 | 109.00 | 111.00 | 103.00 | 105.00 | 105.00 | -3.67% | 45,642,000 |
| Jan 30, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 32,036,700 |
| Jan 29, 2026 | 113.00 | 113.00 | 98.00 | 108.00 | 108.00 | -0.92% | 89,659,100 |
| Jan 28, 2026 | 118.00 | 119.00 | 102.00 | 109.00 | 109.00 | -8.40% | 218,561,300 |
| Jan 27, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 25,603,800 |
| Jan 26, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 21,271,300 |
| Jan 23, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 17,043,700 |
| Jan 22, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 23,222,000 |
| Jan 21, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 38,245,800 |
| Jan 20, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 30,612,300 |
| Jan 19, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 31,238,300 |
| Jan 15, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 19,790,900 |
| Jan 14, 2026 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 2.50% | 39,666,800 |
| Jan 13, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 27,547,000 |
| Jan 12, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 49,099,100 |
| Jan 9, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 31,920,100 |
| Jan 8, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 33,101,800 |
| Jan 7, 2026 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | -4.03% | 119,278,600 |
| Jan 6, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -3.13% | 75,010,900 |
| Jan 5, 2026 | 121.00 | 129.00 | 119.00 | 128.00 | 128.00 | 5.79% | 208,453,200 |
| Jan 2, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 37,077,100 |
| Dec 30, 2025 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 25,962,300 |
| Dec 29, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 21,553,700 |
| Dec 24, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 38,346,100 |
| Dec 23, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 23,706,000 |
| Dec 22, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 15,247,200 |
| Dec 19, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 19,574,200 |
| Dec 18, 2025 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -1.64% | 38,241,900 |
| Dec 17, 2025 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 2.52% | 54,788,300 |
| Dec 16, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 18,206,400 |
| Dec 15, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1.72% | 31,373,200 |
| Dec 12, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | -1.69% | 29,578,000 |
| Dec 11, 2025 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 33,401,600 |
| Dec 10, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 27,320,400 |
| Dec 9, 2025 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 50,997,200 |
| Dec 8, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 27,361,900 |
| Dec 5, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 29,744,500 |
| Dec 4, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 29,417,400 |
| Dec 3, 2025 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 72,045,500 |
| Dec 2, 2025 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | - | 121,424,000 |
| Dec 1, 2025 | 119.00 | 131.00 | 119.00 | 124.00 | 124.00 | 5.98% | 334,840,100 |
| Nov 28, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 26,749,500 |
| Nov 27, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 50,879,800 |
| Nov 26, 2025 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 37,579,000 |
| Nov 25, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 17,089,900 |
| Nov 24, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 25,629,400 |
| Nov 21, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 25,145,500 |
| Nov 20, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 14,319,600 |
| Nov 19, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 8,953,700 |
| Nov 18, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 11,632,700 |
| Nov 17, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 21,883,800 |
| Nov 14, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 16,576,500 |
| Nov 13, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 16,789,800 |
| Nov 12, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 19,660,600 |
| Nov 11, 2025 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 32,658,500 |
| Nov 10, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 18,794,800 |
| Nov 7, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | -3.33% | 42,059,700 |
| Nov 6, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 115.00 | 0.84% | 81,045,700 |
| Nov 5, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 114.04 | - | 23,206,900 |
| Nov 4, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 114.04 | -0.83% | 38,200,400 |
| Nov 3, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 115.00 | 0.84% | 30,183,900 |
| Oct 31, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 114.04 | - | 29,151,000 |
| Oct 30, 2025 | 118.00 | 121.00 | 117.00 | 119.00 | 114.04 | 1.71% | 70,331,900 |
| Oct 29, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 112.13 | 0.86% | 50,140,600 |
| Oct 28, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 111.17 | 1.75% | 14,440,200 |
| Oct 27, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 109.25 | -1.72% | 35,571,100 |
| Oct 24, 2025 | 118.00 | 119.00 | 115.00 | 116.00 | 111.17 | -1.69% | 45,276,100 |
| Oct 23, 2025 | 119.00 | 124.00 | 117.00 | 118.00 | 113.08 | - | 96,344,100 |
| Oct 22, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 113.08 | - | 16,641,500 |
| Oct 21, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 113.08 | 0.85% | 18,249,900 |
| Oct 20, 2025 | 115.00 | 118.00 | 114.00 | 117.00 | 112.13 | 2.63% | 24,640,400 |
| Oct 17, 2025 | 116.00 | 117.00 | 111.00 | 114.00 | 109.25 | -1.72% | 43,203,200 |
| Oct 16, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 111.17 | -1.69% | 15,555,300 |
| Oct 15, 2025 | 116.00 | 119.00 | 114.00 | 118.00 | 113.08 | 1.72% | 32,923,600 |
| Oct 14, 2025 | 119.00 | 119.00 | 114.00 | 116.00 | 111.17 | -2.52% | 39,938,900 |
| Oct 13, 2025 | 116.00 | 120.00 | 115.00 | 119.00 | 114.04 | 1.71% | 28,060,800 |
| Oct 10, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 112.13 | -0.85% | 12,358,100 |
| Oct 9, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 113.08 | - | 20,933,900 |