PT Cipta Selera Murni Tbk (IDX:CSMI)
Indonesia
· Delayed Price · Currency is IDR 95.00
+1.00 (1.06%)
At close: Mar 5, 2026
PT Cipta Selera Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.00 | 98.00 | 89.00 | 90.00 | 90.00 | -5.26% | 1,234,400 |
| Mar 5, 2026 | 94.00 | 105.00 | 85.00 | 95.00 | 95.00 | 1.06% | 3,342,800 |
| Mar 4, 2026 | 99.00 | 117.00 | 94.00 | 94.00 | 94.00 | -6.00% | 2,947,200 |
| Mar 3, 2026 | 100.00 | 112.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,678,700 |
| Mar 2, 2026 | 112.00 | 112.00 | 99.00 | 101.00 | 101.00 | -9.82% | 2,626,900 |
| Feb 27, 2026 | 110.00 | 116.00 | 108.00 | 112.00 | 112.00 | 1.82% | 3,811,600 |
| Feb 26, 2026 | 115.00 | 117.00 | 110.00 | 110.00 | 110.00 | -4.35% | 2,467,500 |
| Feb 25, 2026 | 122.00 | 122.00 | 109.00 | 115.00 | 115.00 | -2.54% | 7,401,600 |
| Feb 24, 2026 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | -7.09% | 4,778,500 |
| Feb 23, 2026 | 126.00 | 129.00 | 122.00 | 127.00 | 127.00 | 0.79% | 2,901,100 |
| Feb 20, 2026 | 129.00 | 132.00 | 124.00 | 126.00 | 126.00 | -1.56% | 2,635,500 |
| Feb 19, 2026 | 134.00 | 137.00 | 120.00 | 128.00 | 128.00 | -4.48% | 9,500,800 |
| Feb 18, 2026 | 138.00 | 142.00 | 132.00 | 134.00 | 134.00 | -2.19% | 5,246,900 |
| Feb 13, 2026 | 145.00 | 148.00 | 132.00 | 137.00 | 137.00 | -4.20% | 16,390,700 |
| Feb 12, 2026 | 125.00 | 167.00 | 125.00 | 143.00 | 143.00 | 15.32% | 89,433,600 |
| Feb 11, 2026 | 128.00 | 129.00 | 121.00 | 124.00 | 124.00 | -3.13% | 3,966,000 |
| Feb 10, 2026 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 1,638,400 |
| Feb 9, 2026 | 130.00 | 137.00 | 123.00 | 129.00 | 129.00 | - | 1,611,100 |
| Feb 6, 2026 | 140.00 | 140.00 | 119.00 | 129.00 | 129.00 | -7.19% | 1,644,400 |
| Feb 5, 2026 | 137.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1.46% | 1,893,800 |
| Feb 4, 2026 | 137.00 | 143.00 | 134.00 | 137.00 | 137.00 | -2.14% | 2,094,000 |
| Feb 3, 2026 | 131.00 | 142.00 | 128.00 | 140.00 | 140.00 | 6.06% | 3,336,600 |
| Feb 2, 2026 | 154.00 | 160.00 | 131.00 | 132.00 | 132.00 | -13.73% | 3,738,400 |
| Jan 30, 2026 | 160.00 | 165.00 | 153.00 | 153.00 | 153.00 | -4.38% | 4,998,400 |
| Jan 29, 2026 | 149.00 | 160.00 | 128.00 | 160.00 | 160.00 | 6.67% | 7,355,600 |
| Jan 28, 2026 | 170.00 | 170.00 | 148.00 | 150.00 | 150.00 | -13.79% | 10,238,000 |
| Jan 27, 2026 | 182.00 | 182.00 | 162.00 | 174.00 | 174.00 | -4.40% | 10,439,200 |
| Jan 26, 2026 | 188.00 | 189.00 | 180.00 | 182.00 | 182.00 | -3.19% | 3,705,400 |
| Jan 23, 2026 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 1.08% | 4,471,500 |
| Jan 22, 2026 | 185.00 | 188.00 | 182.00 | 186.00 | 186.00 | 0.54% | 5,679,900 |
| Jan 21, 2026 | 186.00 | 194.00 | 182.00 | 185.00 | 185.00 | -0.54% | 8,662,200 |
| Jan 20, 2026 | 186.00 | 199.00 | 184.00 | 186.00 | 186.00 | 0.54% | 29,734,200 |
| Jan 19, 2026 | 183.00 | 188.00 | 181.00 | 185.00 | 185.00 | 1.09% | 12,571,600 |
| Jan 15, 2026 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | -1.08% | 28,538,800 |
| Jan 14, 2026 | 190.00 | 194.00 | 180.00 | 185.00 | 185.00 | -2.12% | 33,421,000 |
| Jan 13, 2026 | 188.00 | 194.00 | 186.00 | 189.00 | 189.00 | 1.07% | 26,949,500 |
| Jan 12, 2026 | 195.00 | 197.00 | 187.00 | 187.00 | 187.00 | -4.10% | 30,305,100 |
| Jan 9, 2026 | 194.00 | 196.00 | 185.00 | 195.00 | 195.00 | -0.51% | 26,547,100 |
| Jan 8, 2026 | 208.00 | 208.00 | 190.00 | 196.00 | 196.00 | -4.85% | 33,305,800 |
| Jan 7, 2026 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | -4.63% | 28,419,500 |
| Jan 6, 2026 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 33,391,300 |
| Jan 5, 2026 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | - | 28,950,200 |
| Jan 2, 2026 | 210.00 | 216.00 | 204.00 | 212.00 | 212.00 | 0.95% | 19,343,900 |
| Dec 30, 2025 | 218.00 | 220.00 | 208.00 | 210.00 | 210.00 | -4.55% | 16,652,800 |
| Dec 29, 2025 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | - | 29,840,800 |
| Dec 24, 2025 | 246.00 | 246.00 | 220.00 | 220.00 | 220.00 | -10.57% | 44,099,300 |
| Dec 23, 2025 | 262.00 | 270.00 | 246.00 | 246.00 | 246.00 | -6.11% | 32,719,300 |
| Dec 22, 2025 | 234.00 | 262.00 | 230.00 | 262.00 | 262.00 | 14.91% | 63,255,900 |
| Dec 19, 2025 | 236.00 | 238.00 | 226.00 | 228.00 | 228.00 | -3.39% | 24,390,500 |
| Dec 18, 2025 | 238.00 | 246.00 | 224.00 | 236.00 | 236.00 | - | 27,368,700 |
| Dec 17, 2025 | 222.00 | 246.00 | 218.00 | 236.00 | 236.00 | 6.31% | 52,058,600 |
| Dec 16, 2025 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | 0.91% | 14,820,500 |
| Dec 15, 2025 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 16,155,200 |
| Dec 12, 2025 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | - | 18,409,500 |
| Dec 11, 2025 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | - | 21,062,400 |
| Dec 10, 2025 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | -1.79% | 16,592,100 |
| Dec 9, 2025 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | -1.75% | 12,561,500 |
| Dec 8, 2025 | 228.00 | 232.00 | 220.00 | 228.00 | 228.00 | - | 20,223,300 |
| Dec 5, 2025 | 228.00 | 236.00 | 222.00 | 228.00 | 228.00 | - | 34,228,300 |
| Dec 4, 2025 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 2.70% | 28,910,000 |
| Dec 3, 2025 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | 0.91% | 28,142,500 |
| Dec 2, 2025 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | -5.17% | 31,906,900 |
| Dec 1, 2025 | 256.00 | 256.00 | 220.00 | 232.00 | 232.00 | -9.38% | 80,022,900 |
| Nov 28, 2025 | 258.00 | 274.00 | 248.00 | 256.00 | 256.00 | 0.79% | 71,595,100 |
| Nov 27, 2025 | 276.00 | 280.00 | 252.00 | 254.00 | 254.00 | -6.62% | 21,125,800 |
| Nov 26, 2025 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | 0.74% | 28,273,800 |
| Nov 25, 2025 | 286.00 | 294.00 | 262.00 | 270.00 | 270.00 | -5.59% | 37,323,000 |
| Nov 24, 2025 | 304.00 | 308.00 | 282.00 | 286.00 | 286.00 | -5.92% | 57,614,500 |
| Nov 21, 2025 | 310.00 | 316.00 | 302.00 | 304.00 | 304.00 | -1.30% | 15,595,900 |
| Nov 20, 2025 | 318.00 | 318.00 | 304.00 | 308.00 | 308.00 | -1.91% | 11,083,200 |
| Nov 19, 2025 | 334.00 | 334.00 | 304.00 | 314.00 | 314.00 | -5.42% | 16,621,000 |
| Nov 18, 2025 | 332.00 | 400.00 | 330.00 | 332.00 | 332.00 | 1.84% | 69,284,900 |
| Nov 17, 2025 | 308.00 | 338.00 | 286.00 | 326.00 | 326.00 | 6.54% | 36,956,800 |
| Nov 14, 2025 | 318.00 | 324.00 | 284.00 | 306.00 | 306.00 | -3.16% | 36,714,200 |
| Nov 13, 2025 | 260.00 | 316.00 | 252.00 | 316.00 | 316.00 | 24.41% | 95,684,900 |
| Nov 12, 2025 | 254.00 | 258.00 | 244.00 | 254.00 | 254.00 | - | 19,088,600 |
| Nov 11, 2025 | 244.00 | 258.00 | 234.00 | 254.00 | 254.00 | 4.10% | 25,263,800 |
| Nov 10, 2025 | 248.00 | 254.00 | 234.00 | 244.00 | 244.00 | -0.81% | 10,730,500 |
| Nov 7, 2025 | 250.00 | 252.00 | 234.00 | 246.00 | 246.00 | -1.60% | 14,697,000 |
| Nov 6, 2025 | 230.00 | 254.00 | 230.00 | 250.00 | 250.00 | 4.17% | 23,385,400 |
| Nov 5, 2025 | 250.00 | 260.00 | 226.00 | 240.00 | 240.00 | -6.25% | 32,453,000 |
| Nov 4, 2025 | 272.00 | 276.00 | 256.00 | 256.00 | 256.00 | -5.19% | 17,689,200 |
| Nov 3, 2025 | 262.00 | 272.00 | 254.00 | 270.00 | 270.00 | 3.85% | 23,559,800 |
| Oct 31, 2025 | 270.00 | 280.00 | 254.00 | 260.00 | 260.00 | -3.70% | 22,652,600 |
| Oct 30, 2025 | 256.00 | 270.00 | 252.00 | 270.00 | 270.00 | 6.30% | 13,671,800 |
| Oct 29, 2025 | 280.00 | 286.00 | 248.00 | 254.00 | 254.00 | -9.29% | 15,214,700 |
| Oct 28, 2025 | 294.00 | 300.00 | 274.00 | 280.00 | 280.00 | -4.11% | 12,240,700 |
| Oct 27, 2025 | 316.00 | 316.00 | 286.00 | 292.00 | 292.00 | -7.01% | 18,535,100 |
| Oct 24, 2025 | 320.00 | 324.00 | 306.00 | 314.00 | 314.00 | -1.88% | 13,566,400 |
| Oct 23, 2025 | 330.00 | 338.00 | 308.00 | 320.00 | 320.00 | -3.03% | 16,138,300 |
| Oct 22, 2025 | 300.00 | 334.00 | 300.00 | 330.00 | 330.00 | 7.84% | 33,504,600 |
| Oct 21, 2025 | 312.00 | 318.00 | 292.00 | 306.00 | 306.00 | -1.92% | 15,747,300 |
| Oct 20, 2025 | 306.00 | 320.00 | 290.00 | 312.00 | 312.00 | 2.63% | 20,763,200 |
| Oct 17, 2025 | 330.00 | 338.00 | 296.00 | 304.00 | 304.00 | -7.32% | 19,309,600 |
| Oct 16, 2025 | 338.00 | 342.00 | 318.00 | 328.00 | 328.00 | -2.38% | 15,690,400 |
| Oct 15, 2025 | 360.00 | 364.00 | 328.00 | 336.00 | 336.00 | -6.15% | 15,801,400 |
| Oct 14, 2025 | 350.00 | 380.00 | 344.00 | 358.00 | 358.00 | 4.07% | 32,349,800 |
| Oct 13, 2025 | 370.00 | 384.00 | 342.00 | 344.00 | 344.00 | -9.47% | 20,655,500 |
| Oct 10, 2025 | 372.00 | 414.00 | 356.00 | 380.00 | 380.00 | 2.15% | 31,466,700 |
| Oct 9, 2025 | 372.00 | 378.00 | 354.00 | 372.00 | 372.00 | - | 23,551,900 |