PT Nusantara Sejahtera Raya Tbk (IDX:CNMA)
Indonesia
· Delayed Price · Currency is IDR 103.00
-1.00 (-0.96%)
Apr 29, 2026, 3:40 PM WIB
IDX:CNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 17,001,500 |
| Apr 27, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 10,859,300 |
| Apr 24, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 18,296,400 |
| Apr 23, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 12,076,300 |
| Apr 22, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 15,450,400 |
| Apr 21, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 16,607,800 |
| Apr 20, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 14,662,300 |
| Apr 17, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 12,136,100 |
| Apr 16, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 18,225,900 |
| Apr 15, 2026 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | -4.46% | 60,529,500 |
| Apr 14, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 105.00 | - | 89,444,600 |
| Apr 13, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 105.00 | - | 33,531,200 |
| Apr 10, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 105.00 | 0.90% | 31,881,600 |
| Apr 9, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 104.06 | 1.83% | 36,376,700 |
| Apr 8, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 102.19 | -0.91% | 41,858,700 |
| Apr 7, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 103.13 | 1.85% | 34,968,200 |
| Apr 6, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 101.25 | 2.86% | 36,524,000 |
| Apr 2, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 98.44 | 0.96% | 9,965,300 |
| Apr 1, 2026 | 107.00 | 108.00 | 103.00 | 104.00 | 97.50 | -2.80% | 21,289,900 |
| Mar 31, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 100.31 | 0.94% | 11,912,200 |
| Mar 30, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 99.37 | - | 5,689,300 |
| Mar 27, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 99.37 | -0.93% | 9,507,700 |
| Mar 26, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 100.31 | - | 6,971,000 |
| Mar 25, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 100.31 | 2.88% | 10,727,000 |
| Mar 17, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 97.50 | - | 5,951,400 |
| Mar 16, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 97.50 | 2.97% | 9,833,100 |
| Mar 13, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 94.69 | -0.98% | 8,361,400 |
| Mar 12, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 95.63 | -1.92% | 11,492,200 |
| Mar 11, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 97.50 | - | 7,190,900 |
| Mar 10, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 97.50 | 0.97% | 7,484,300 |
| Mar 9, 2026 | 104.00 | 105.00 | 100.00 | 103.00 | 96.56 | -3.74% | 24,691,500 |
| Mar 6, 2026 | 105.00 | 109.00 | 104.00 | 107.00 | 100.31 | 1.90% | 16,247,600 |
| Mar 5, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 98.44 | 2.94% | 11,484,900 |
| Mar 4, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 95.63 | -4.67% | 32,902,800 |
| Mar 3, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 100.31 | - | 17,307,000 |
| Mar 2, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 100.31 | -4.46% | 29,406,900 |
| Feb 27, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 105.00 | 0.90% | 10,335,000 |
| Feb 26, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 104.06 | -1.77% | 32,478,500 |
| Feb 25, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 105.94 | -0.88% | 15,226,200 |
| Feb 24, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 106.87 | -0.87% | 11,357,700 |
| Feb 23, 2026 | 113.00 | 118.00 | 112.00 | 115.00 | 107.81 | 2.68% | 33,024,100 |
| Feb 20, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 105.00 | - | 8,651,200 |
| Feb 19, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 105.00 | -0.88% | 8,863,400 |
| Feb 18, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 105.94 | 0.89% | 7,421,700 |
| Feb 13, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 105.00 | -0.88% | 9,849,400 |
| Feb 12, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 105.94 | -0.88% | 19,946,000 |
| Feb 11, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 106.87 | 2.70% | 22,768,500 |
| Feb 10, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 104.06 | 1.83% | 11,068,000 |
| Feb 9, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 102.19 | - | 7,311,000 |
| Feb 6, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 102.19 | - | 20,958,400 |
| Feb 5, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 102.19 | -0.91% | 10,037,800 |
| Feb 4, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 103.13 | - | 20,149,600 |
| Feb 3, 2026 | 105.00 | 110.00 | 103.00 | 110.00 | 103.13 | 4.76% | 51,882,700 |
| Feb 2, 2026 | 109.00 | 111.00 | 103.00 | 105.00 | 98.44 | -3.67% | 45,642,000 |
| Jan 30, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 102.19 | 0.93% | 32,036,700 |
| Jan 29, 2026 | 113.00 | 113.00 | 98.00 | 108.00 | 101.25 | -0.92% | 89,659,100 |
| Jan 28, 2026 | 118.00 | 119.00 | 102.00 | 109.00 | 102.19 | -8.40% | 218,561,300 |
| Jan 27, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 111.56 | -0.83% | 25,603,800 |
| Jan 26, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 112.50 | -0.83% | 21,271,300 |
| Jan 23, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 113.44 | - | 17,043,700 |
| Jan 22, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 113.44 | 0.83% | 23,222,000 |
| Jan 21, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 112.50 | -3.23% | 38,245,800 |
| Jan 20, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 116.25 | 0.81% | 30,612,300 |
| Jan 19, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 115.31 | 0.82% | 31,238,300 |
| Jan 15, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 114.38 | -0.81% | 19,790,900 |
| Jan 14, 2026 | 120.00 | 123.00 | 119.00 | 123.00 | 115.31 | 2.50% | 39,666,800 |
| Jan 13, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 112.50 | - | 27,547,000 |
| Jan 12, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 112.50 | 0.84% | 49,099,100 |
| Jan 9, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 111.56 | - | 31,920,100 |
| Jan 8, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 111.56 | - | 33,101,800 |
| Jan 7, 2026 | 125.00 | 125.00 | 118.00 | 119.00 | 111.56 | -4.03% | 119,278,600 |
| Jan 6, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 116.25 | -3.13% | 75,010,900 |
| Jan 5, 2026 | 121.00 | 129.00 | 119.00 | 128.00 | 120.00 | 5.79% | 208,453,200 |
| Jan 2, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 113.44 | 0.83% | 37,077,100 |
| Dec 30, 2025 | 121.00 | 123.00 | 120.00 | 120.00 | 112.50 | -0.83% | 25,962,300 |
| Dec 29, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 113.44 | 0.83% | 21,553,700 |
| Dec 24, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 112.50 | 0.84% | 38,346,100 |
| Dec 23, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 111.56 | 0.85% | 23,706,000 |
| Dec 22, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 110.62 | - | 15,247,200 |
| Dec 19, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 110.62 | -1.67% | 19,574,200 |
| Dec 18, 2025 | 123.00 | 125.00 | 120.00 | 120.00 | 112.50 | -1.64% | 38,241,900 |
| Dec 17, 2025 | 119.00 | 124.00 | 118.00 | 122.00 | 114.38 | 2.52% | 54,788,300 |
| Dec 16, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 111.56 | 0.85% | 18,206,400 |
| Dec 15, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 110.62 | 1.72% | 31,373,200 |
| Dec 12, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 108.75 | -1.69% | 29,578,000 |
| Dec 11, 2025 | 120.00 | 120.00 | 116.00 | 118.00 | 110.62 | -0.84% | 33,401,600 |
| Dec 10, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 111.56 | - | 27,320,400 |
| Dec 9, 2025 | 123.00 | 123.00 | 118.00 | 119.00 | 111.56 | -1.65% | 50,997,200 |
| Dec 8, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 113.44 | - | 27,361,900 |
| Dec 5, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 113.44 | -0.82% | 29,744,500 |
| Dec 4, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 114.38 | - | 29,417,400 |
| Dec 3, 2025 | 124.00 | 125.00 | 121.00 | 122.00 | 114.38 | -1.61% | 72,045,500 |
| Dec 2, 2025 | 125.00 | 130.00 | 123.00 | 124.00 | 116.25 | - | 121,424,000 |
| Dec 1, 2025 | 119.00 | 131.00 | 119.00 | 124.00 | 116.25 | 5.98% | 334,840,100 |
| Nov 28, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 109.69 | - | 26,749,500 |
| Nov 27, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 109.69 | 0.86% | 50,879,800 |
| Nov 26, 2025 | 114.00 | 117.00 | 114.00 | 116.00 | 108.75 | 1.75% | 37,579,000 |
| Nov 25, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 106.87 | - | 17,089,900 |
| Nov 24, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 106.87 | 0.88% | 25,629,400 |
| Nov 21, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 105.94 | -0.88% | 25,145,500 |