PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia
· Delayed Price · Currency is IDR 121.00
-1.00 (-0.82%)
At close: Dec 5, 2025
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 118.00 | 119.00 | 116.00 | 118.00 | 113.08 | - | 19,641,800 |
| Oct 7, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 113.08 | -0.84% | 20,078,000 |
| Oct 6, 2025 | 119.00 | 120.00 | 116.00 | 119.00 | 114.04 | - | 34,625,100 |
| Oct 3, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 114.04 | - | 37,188,700 |
| Oct 2, 2025 | 120.00 | 123.00 | 119.00 | 119.00 | 114.04 | - | 51,761,700 |
| Oct 1, 2025 | 119.00 | 121.00 | 117.00 | 119.00 | 114.04 | - | 39,835,400 |
| Sep 30, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 114.04 | -0.83% | 115,764,900 |
| Sep 29, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 115.00 | 0.84% | 55,724,100 |
| Sep 26, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 114.04 | - | 29,899,900 |
| Sep 25, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 114.04 | -1.65% | 91,399,600 |
| Sep 24, 2025 | 126.00 | 127.00 | 121.00 | 121.00 | 115.96 | -3.97% | 98,580,500 |
| Sep 23, 2025 | 128.00 | 129.00 | 126.00 | 126.00 | 120.75 | -1.56% | 40,070,600 |
| Sep 22, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 122.67 | -1.54% | 40,695,000 |
| Sep 19, 2025 | 129.00 | 131.00 | 126.00 | 130.00 | 124.58 | 0.78% | 50,013,500 |
| Sep 18, 2025 | 130.00 | 131.00 | 128.00 | 129.00 | 123.63 | -0.77% | 35,546,600 |
| Sep 17, 2025 | 132.00 | 133.00 | 129.00 | 130.00 | 124.58 | -1.52% | 67,428,300 |
| Sep 16, 2025 | 133.00 | 138.00 | 131.00 | 132.00 | 126.50 | -0.75% | 107,727,700 |
| Sep 15, 2025 | 132.00 | 136.00 | 130.00 | 133.00 | 127.46 | 2.31% | 58,380,600 |
| Sep 12, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 124.58 | - | 25,962,000 |
| Sep 11, 2025 | 131.00 | 134.00 | 130.00 | 130.00 | 124.58 | -0.76% | 30,676,600 |
| Sep 10, 2025 | 131.00 | 134.00 | 131.00 | 131.00 | 125.54 | - | 13,812,500 |
| Sep 9, 2025 | 133.00 | 134.00 | 129.00 | 131.00 | 125.54 | -1.50% | 21,390,600 |
| Sep 8, 2025 | 132.00 | 135.00 | 132.00 | 133.00 | 127.46 | 0.76% | 19,079,100 |
| Sep 4, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 126.50 | -0.75% | 26,964,400 |
| Sep 3, 2025 | 130.00 | 134.00 | 129.00 | 133.00 | 127.46 | 2.31% | 22,243,200 |
| Sep 2, 2025 | 133.00 | 134.00 | 130.00 | 130.00 | 124.58 | -0.76% | 27,094,200 |
| Sep 1, 2025 | 129.00 | 133.00 | 125.00 | 131.00 | 125.54 | -1.50% | 44,727,200 |
| Aug 29, 2025 | 135.00 | 135.00 | 130.00 | 133.00 | 127.46 | -1.48% | 85,150,400 |
| Aug 28, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 129.38 | -2.88% | 30,938,500 |
| Aug 27, 2025 | 135.00 | 139.00 | 133.00 | 139.00 | 133.21 | 2.96% | 46,006,900 |
| Aug 26, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 129.38 | -3.57% | 36,316,900 |
| Aug 25, 2025 | 141.00 | 141.00 | 137.00 | 140.00 | 134.17 | 0.72% | 46,179,700 |
| Aug 22, 2025 | 141.00 | 142.00 | 138.00 | 139.00 | 133.21 | -1.42% | 27,547,500 |
| Aug 21, 2025 | 139.00 | 141.00 | 136.00 | 141.00 | 135.13 | 2.17% | 35,821,800 |
| Aug 20, 2025 | 138.00 | 140.00 | 135.00 | 138.00 | 132.25 | - | 38,285,100 |
| Aug 19, 2025 | 143.00 | 143.00 | 137.00 | 138.00 | 132.25 | -1.43% | 31,574,600 |
| Aug 15, 2025 | 140.00 | 141.00 | 136.00 | 140.00 | 134.17 | - | 40,110,900 |
| Aug 14, 2025 | 140.00 | 141.00 | 135.00 | 140.00 | 134.17 | -0.71% | 40,091,800 |
| Aug 13, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 135.13 | 2.17% | 25,288,200 |
| Aug 12, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 132.25 | -1.43% | 16,599,200 |
| Aug 11, 2025 | 141.00 | 142.00 | 137.00 | 140.00 | 134.17 | -0.71% | 23,370,900 |
| Aug 8, 2025 | 143.00 | 143.00 | 136.00 | 141.00 | 135.13 | - | 44,598,300 |
| Aug 7, 2025 | 134.00 | 144.00 | 133.00 | 141.00 | 135.13 | 6.02% | 73,252,900 |
| Aug 6, 2025 | 137.00 | 137.00 | 131.00 | 133.00 | 127.46 | -2.92% | 65,682,300 |
| Aug 5, 2025 | 130.00 | 138.00 | 129.00 | 137.00 | 131.29 | 5.38% | 70,275,400 |
| Aug 4, 2025 | 135.00 | 136.00 | 129.00 | 130.00 | 124.58 | -3.70% | 68,675,000 |
| Aug 1, 2025 | 140.00 | 141.00 | 134.00 | 135.00 | 129.38 | -2.88% | 30,898,500 |
| Jul 31, 2025 | 138.00 | 141.00 | 132.00 | 139.00 | 133.21 | - | 110,424,700 |
| Jul 30, 2025 | 143.00 | 143.00 | 139.00 | 139.00 | 133.21 | -2.80% | 50,768,700 |
| Jul 29, 2025 | 145.00 | 146.00 | 141.00 | 143.00 | 137.04 | -1.38% | 82,655,300 |
| Jul 28, 2025 | 152.00 | 162.00 | 145.00 | 145.00 | 138.96 | -3.97% | 226,971,600 |
| Jul 25, 2025 | 154.00 | 154.00 | 149.00 | 151.00 | 144.71 | -0.66% | 56,591,600 |
| Jul 24, 2025 | 152.00 | 155.00 | 149.00 | 152.00 | 145.67 | 0.66% | 36,680,900 |
| Jul 23, 2025 | 145.00 | 157.00 | 145.00 | 151.00 | 144.71 | 4.14% | 105,384,300 |
| Jul 22, 2025 | 145.00 | 147.00 | 143.00 | 145.00 | 138.96 | 0.69% | 57,044,800 |
| Jul 21, 2025 | 146.00 | 148.00 | 143.00 | 144.00 | 138.00 | -0.69% | 34,483,100 |
| Jul 18, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 138.96 | -2.68% | 37,148,100 |
| Jul 17, 2025 | 152.00 | 155.00 | 148.00 | 149.00 | 142.79 | -1.97% | 54,079,000 |