PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia
· Delayed Price · Currency is IDR 905.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 905.00 | 920.00 | 900.00 | 905.00 | 905.00 | - | 3,326,700 |
| Dec 4, 2025 | 885.00 | 905.00 | 885.00 | 905.00 | 905.00 | 2.26% | 2,175,900 |
| Dec 3, 2025 | 930.00 | 935.00 | 875.00 | 885.00 | 885.00 | -2.21% | 8,174,500 |
| Dec 2, 2025 | 900.00 | 950.00 | 890.00 | 905.00 | 905.00 | 0.56% | 13,523,100 |
| Dec 1, 2025 | 900.00 | 905.00 | 880.00 | 900.00 | 900.00 | 0.56% | 5,698,700 |
| Nov 28, 2025 | 925.00 | 935.00 | 890.00 | 895.00 | 895.00 | -2.72% | 11,954,900 |
| Nov 27, 2025 | 930.00 | 935.00 | 905.00 | 920.00 | 920.00 | - | 11,306,200 |
| Nov 26, 2025 | 930.00 | 940.00 | 915.00 | 920.00 | 920.00 | -1.08% | 1,752,400 |
| Nov 25, 2025 | 915.00 | 945.00 | 910.00 | 930.00 | 930.00 | 2.76% | 1,959,100 |
| Nov 24, 2025 | 935.00 | 935.00 | 905.00 | 905.00 | 905.00 | -3.21% | 2,927,000 |
| Nov 21, 2025 | 955.00 | 960.00 | 920.00 | 935.00 | 935.00 | -1.58% | 2,323,400 |
| Nov 20, 2025 | 925.00 | 960.00 | 925.00 | 950.00 | 950.00 | 2.70% | 2,660,300 |
| Nov 19, 2025 | 915.00 | 930.00 | 910.00 | 925.00 | 925.00 | 1.65% | 5,973,500 |
| Nov 18, 2025 | 910.00 | 925.00 | 900.00 | 910.00 | 910.00 | 0.55% | 5,435,200 |
| Nov 17, 2025 | 880.00 | 905.00 | 865.00 | 905.00 | 905.00 | 3.43% | 5,673,900 |
| Nov 14, 2025 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.69% | 2,786,500 |
| Nov 13, 2025 | 865.00 | 980.00 | 860.00 | 890.00 | 890.00 | 4.09% | 12,027,000 |
| Nov 12, 2025 | 825.00 | 860.00 | 825.00 | 855.00 | 855.00 | 4.27% | 4,119,200 |
| Nov 11, 2025 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | -1.20% | 4,429,500 |
| Nov 10, 2025 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 0.61% | 1,821,500 |
| Nov 7, 2025 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | -0.60% | 651,700 |
| Nov 6, 2025 | 815.00 | 835.00 | 815.00 | 830.00 | 830.00 | 1.84% | 1,260,000 |
| Nov 5, 2025 | 840.00 | 840.00 | 800.00 | 815.00 | 815.00 | -2.98% | 4,369,500 |
| Nov 4, 2025 | 850.00 | 860.00 | 830.00 | 840.00 | 840.00 | -1.18% | 1,153,700 |
| Nov 3, 2025 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | -1.73% | 2,758,100 |
| Oct 31, 2025 | 885.00 | 885.00 | 855.00 | 865.00 | 865.00 | -0.57% | 883,000 |
| Oct 30, 2025 | 870.00 | 880.00 | 845.00 | 870.00 | 870.00 | 0.58% | 3,150,500 |
| Oct 29, 2025 | 910.00 | 930.00 | 860.00 | 865.00 | 865.00 | -4.42% | 6,059,200 |
| Oct 28, 2025 | 905.00 | 915.00 | 890.00 | 905.00 | 905.00 | 0.56% | 1,361,400 |
| Oct 27, 2025 | 930.00 | 940.00 | 885.00 | 900.00 | 900.00 | -3.23% | 3,994,100 |
| Oct 24, 2025 | 950.00 | 950.00 | 905.00 | 930.00 | 930.00 | -2.11% | 2,867,600 |
| Oct 23, 2025 | 950.00 | 970.00 | 945.00 | 950.00 | 950.00 | -0.52% | 2,508,000 |
| Oct 22, 2025 | 965.00 | 995.00 | 950.00 | 955.00 | 955.00 | -1.04% | 2,582,200 |
| Oct 21, 2025 | 1,010.00 | 1,025.00 | 940.00 | 965.00 | 965.00 | -4.46% | 2,491,600 |
| Oct 20, 2025 | 1,000.00 | 1,035.00 | 975.00 | 1,010.00 | 1,010.00 | 1.00% | 2,210,900 |
| Oct 17, 2025 | 1,075.00 | 1,080.00 | 975.00 | 1,000.00 | 1,000.00 | -6.98% | 3,627,500 |
| Oct 16, 2025 | 890.00 | 1,085.00 | 890.00 | 1,075.00 | 1,075.00 | 21.47% | 15,419,300 |
| Oct 15, 2025 | 855.00 | 895.00 | 855.00 | 885.00 | 885.00 | 4.73% | 2,355,600 |
| Oct 14, 2025 | 900.00 | 930.00 | 840.00 | 845.00 | 845.00 | -5.06% | 13,067,600 |
| Oct 13, 2025 | 855.00 | 895.00 | 845.00 | 890.00 | 890.00 | 2.89% | 11,261,400 |
| Oct 10, 2025 | 880.00 | 885.00 | 840.00 | 865.00 | 865.00 | -1.70% | 7,577,900 |
| Oct 9, 2025 | 805.00 | 880.00 | 795.00 | 880.00 | 880.00 | 9.32% | 14,062,400 |
| Oct 8, 2025 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | - | 11,021,200 |
| Oct 7, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | -0.62% | 7,579,200 |
| Oct 6, 2025 | 810.00 | 815.00 | 790.00 | 810.00 | 797.80 | - | 8,220,400 |
| Oct 3, 2025 | 825.00 | 825.00 | 790.00 | 810.00 | 797.80 | -1.22% | 5,280,000 |
| Oct 2, 2025 | 815.00 | 825.00 | 805.00 | 820.00 | 807.65 | 0.61% | 12,226,500 |
| Oct 1, 2025 | 830.00 | 835.00 | 815.00 | 815.00 | 802.72 | -1.21% | 9,906,600 |
| Sep 30, 2025 | 815.00 | 850.00 | 815.00 | 825.00 | 812.57 | 1.23% | 9,641,300 |
| Sep 29, 2025 | 840.00 | 850.00 | 810.00 | 815.00 | 802.72 | -2.98% | 7,370,600 |
| Sep 26, 2025 | 850.00 | 855.00 | 835.00 | 840.00 | 827.35 | - | 4,343,000 |
| Sep 25, 2025 | 820.00 | 850.00 | 815.00 | 840.00 | 827.35 | 2.44% | 7,078,700 |
| Sep 24, 2025 | 835.00 | 835.00 | 805.00 | 820.00 | 807.65 | -1.80% | 4,160,400 |
| Sep 23, 2025 | 830.00 | 835.00 | 820.00 | 835.00 | 822.42 | 1.21% | 2,516,300 |
| Sep 22, 2025 | 850.00 | 850.00 | 815.00 | 825.00 | 812.57 | -3.51% | 3,587,400 |
| Sep 19, 2025 | 855.00 | 870.00 | 845.00 | 855.00 | 842.12 | 1.18% | 1,820,100 |
| Sep 18, 2025 | 860.00 | 860.00 | 840.00 | 845.00 | 832.27 | -2.31% | 1,700,500 |
| Sep 17, 2025 | 875.00 | 875.00 | 855.00 | 865.00 | 851.97 | 1.17% | 1,046,800 |
| Sep 16, 2025 | 865.00 | 885.00 | 855.00 | 855.00 | 842.12 | - | 1,579,100 |
| Sep 15, 2025 | 825.00 | 880.00 | 805.00 | 855.00 | 842.12 | 3.01% | 8,999,600 |
| Sep 12, 2025 | 845.00 | 850.00 | 815.00 | 830.00 | 817.50 | -1.78% | 2,627,500 |
| Sep 11, 2025 | 850.00 | 855.00 | 840.00 | 845.00 | 832.27 | 0.60% | 408,800 |
| Sep 10, 2025 | 860.00 | 875.00 | 835.00 | 840.00 | 827.35 | -2.33% | 671,200 |
| Sep 9, 2025 | 860.00 | 860.00 | 830.00 | 860.00 | 847.05 | - | 1,658,300 |
| Sep 8, 2025 | 915.00 | 915.00 | 840.00 | 860.00 | 847.05 | - | 1,378,600 |
| Sep 4, 2025 | 840.00 | 915.00 | 840.00 | 860.00 | 847.05 | 2.99% | 2,141,500 |
| Sep 3, 2025 | 835.00 | 845.00 | 820.00 | 835.00 | 822.42 | 0.60% | 1,671,500 |
| Sep 2, 2025 | 830.00 | 840.00 | 825.00 | 830.00 | 817.50 | 1.22% | 1,292,300 |
| Sep 1, 2025 | 845.00 | 860.00 | 765.00 | 820.00 | 807.65 | -5.75% | 6,642,100 |
| Aug 29, 2025 | 785.00 | 945.00 | 770.00 | 870.00 | 856.90 | 11.54% | 7,652,100 |
| Aug 28, 2025 | 765.00 | 780.00 | 750.00 | 780.00 | 768.25 | 1.96% | 1,096,500 |
| Aug 27, 2025 | 780.00 | 780.00 | 755.00 | 765.00 | 753.48 | - | 1,098,400 |
| Aug 26, 2025 | 790.00 | 790.00 | 745.00 | 765.00 | 753.48 | -2.55% | 3,733,900 |
| Aug 25, 2025 | 795.00 | 800.00 | 770.00 | 785.00 | 773.18 | 1.29% | 3,595,600 |
| Aug 22, 2025 | 820.00 | 820.00 | 775.00 | 775.00 | 763.33 | -3.73% | 3,584,500 |
| Aug 21, 2025 | 815.00 | 825.00 | 790.00 | 805.00 | 792.88 | -0.62% | 3,556,600 |
| Aug 20, 2025 | 770.00 | 830.00 | 765.00 | 810.00 | 797.80 | 5.88% | 6,119,200 |
| Aug 19, 2025 | 765.00 | 780.00 | 745.00 | 765.00 | 753.48 | 2.68% | 3,836,600 |
| Aug 15, 2025 | 745.00 | 755.00 | 735.00 | 745.00 | 733.78 | 0.68% | 1,860,900 |
| Aug 14, 2025 | 725.00 | 765.00 | 720.00 | 740.00 | 728.85 | 2.78% | 2,185,600 |
| Aug 13, 2025 | 740.00 | 765.00 | 715.00 | 720.00 | 709.16 | -2.70% | 3,493,500 |
| Aug 12, 2025 | 745.00 | 770.00 | 735.00 | 740.00 | 728.85 | -0.67% | 3,093,400 |
| Aug 11, 2025 | 745.00 | 750.00 | 725.00 | 745.00 | 733.78 | - | 3,778,100 |
| Aug 8, 2025 | 740.00 | 745.00 | 725.00 | 745.00 | 733.78 | 1.36% | 1,576,000 |
| Aug 7, 2025 | 720.00 | 760.00 | 720.00 | 735.00 | 723.93 | 2.08% | 618,000 |
| Aug 6, 2025 | 745.00 | 745.00 | 720.00 | 720.00 | 709.16 | -2.70% | 1,086,400 |
| Aug 5, 2025 | 760.00 | 765.00 | 740.00 | 740.00 | 728.85 | -0.67% | 587,500 |
| Aug 4, 2025 | 720.00 | 760.00 | 720.00 | 745.00 | 733.78 | 3.47% | 1,174,100 |
| Aug 1, 2025 | 760.00 | 790.00 | 705.00 | 720.00 | 709.16 | -5.26% | 2,233,300 |
| Jul 31, 2025 | 815.00 | 815.00 | 740.00 | 760.00 | 748.55 | -6.75% | 2,957,300 |
| Jul 30, 2025 | 810.00 | 880.00 | 755.00 | 815.00 | 802.72 | 0.62% | 6,385,200 |
| Jul 29, 2025 | 755.00 | 880.00 | 725.00 | 810.00 | 797.80 | 8.72% | 2,229,600 |
| Jul 28, 2025 | 730.00 | 755.00 | 730.00 | 745.00 | 733.78 | 2.05% | 1,066,200 |
| Jul 25, 2025 | 725.00 | 740.00 | 725.00 | 730.00 | 719.00 | - | 317,300 |
| Jul 24, 2025 | 715.00 | 735.00 | 715.00 | 730.00 | 719.00 | 2.82% | 290,500 |
| Jul 23, 2025 | 730.00 | 745.00 | 710.00 | 710.00 | 699.31 | -0.70% | 261,500 |
| Jul 22, 2025 | 730.00 | 745.00 | 715.00 | 715.00 | 704.23 | -1.38% | 1,570,000 |
| Jul 21, 2025 | 745.00 | 745.00 | 720.00 | 725.00 | 714.08 | -0.68% | 930,700 |
| Jul 18, 2025 | 750.00 | 770.00 | 725.00 | 730.00 | 719.00 | -2.01% | 1,473,500 |
| Jul 17, 2025 | 725.00 | 750.00 | 695.00 | 745.00 | 733.78 | 2.05% | 1,773,600 |