PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia
· Delayed Price · Currency is IDR 940.00
0.00 (0.00%)
At close: Mar 5, 2026
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 940.00 | 960.00 | 935.00 | 940.00 | 940.00 | - | 406,100 |
| Mar 4, 2026 | 970.00 | 975.00 | 915.00 | 940.00 | 940.00 | -3.09% | 1,808,100 |
| Mar 3, 2026 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | 1.04% | 591,600 |
| Mar 2, 2026 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | -2.04% | 849,700 |
| Feb 27, 2026 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | - | 453,800 |
| Feb 26, 2026 | 985.00 | 995.00 | 970.00 | 980.00 | 980.00 | -0.51% | 457,500 |
| Feb 25, 2026 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -1.50% | 597,100 |
| Feb 24, 2026 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 731,200 |
| Feb 23, 2026 | 1,015.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 1,079,100 |
| Feb 20, 2026 | 1,005.00 | 1,060.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 592,200 |
| Feb 19, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 339,800 |
| Feb 18, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 1.00% | 706,800 |
| Feb 13, 2026 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 153,300 |
| Feb 12, 2026 | 1,020.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | -0.99% | 474,700 |
| Feb 11, 2026 | 1,030.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.46% | 596,200 |
| Feb 10, 2026 | 1,025.00 | 1,075.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 1,334,500 |
| Feb 9, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 434,800 |
| Feb 6, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | -2.91% | 434,000 |
| Feb 5, 2026 | 1,020.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 636,300 |
| Feb 4, 2026 | 1,050.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | -1.91% | 686,800 |
| Feb 3, 2026 | 965.00 | 1,045.00 | 965.00 | 1,045.00 | 1,045.00 | 8.29% | 1,639,100 |
| Feb 2, 2026 | 970.00 | 970.00 | 940.00 | 965.00 | 965.00 | -0.52% | 1,224,800 |
| Jan 30, 2026 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 3.19% | 489,900 |
| Jan 29, 2026 | 950.00 | 970.00 | 885.00 | 940.00 | 940.00 | -1.05% | 3,737,700 |
| Jan 28, 2026 | 970.00 | 980.00 | 930.00 | 950.00 | 950.00 | -2.56% | 3,123,100 |
| Jan 27, 2026 | 960.00 | 975.00 | 940.00 | 975.00 | 975.00 | 2.63% | 981,400 |
| Jan 26, 2026 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | -0.52% | 695,300 |
| Jan 23, 2026 | 945.00 | 960.00 | 930.00 | 955.00 | 955.00 | 1.06% | 946,600 |
| Jan 22, 2026 | 905.00 | 945.00 | 905.00 | 945.00 | 945.00 | 4.42% | 940,100 |
| Jan 21, 2026 | 920.00 | 925.00 | 890.00 | 905.00 | 905.00 | -1.63% | 3,562,800 |
| Jan 20, 2026 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 815,600 |
| Jan 19, 2026 | 915.00 | 925.00 | 905.00 | 920.00 | 920.00 | 0.55% | 2,230,600 |
| Jan 15, 2026 | 910.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 1,950,100 |
| Jan 14, 2026 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | - | 3,349,400 |
| Jan 13, 2026 | 915.00 | 930.00 | 900.00 | 915.00 | 915.00 | - | 6,241,500 |
| Jan 12, 2026 | 960.00 | 960.00 | 905.00 | 915.00 | 915.00 | -4.69% | 8,454,500 |
| Jan 9, 2026 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | -1.54% | 1,605,700 |
| Jan 8, 2026 | 925.00 | 975.00 | 925.00 | 975.00 | 975.00 | 4.84% | 2,016,700 |
| Jan 7, 2026 | 925.00 | 945.00 | 925.00 | 930.00 | 930.00 | 0.54% | 1,309,100 |
| Jan 6, 2026 | 925.00 | 935.00 | 910.00 | 925.00 | 925.00 | - | 2,291,500 |
| Jan 5, 2026 | 920.00 | 930.00 | 910.00 | 925.00 | 925.00 | - | 1,547,800 |
| Jan 2, 2026 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -1.07% | 653,300 |
| Dec 30, 2025 | 935.00 | 940.00 | 925.00 | 935.00 | 935.00 | - | 477,500 |
| Dec 29, 2025 | 920.00 | 940.00 | 920.00 | 935.00 | 935.00 | 1.08% | 539,600 |
| Dec 24, 2025 | 930.00 | 940.00 | 915.00 | 925.00 | 925.00 | -0.54% | 879,600 |
| Dec 23, 2025 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 0.54% | 340,500 |
| Dec 22, 2025 | 945.00 | 945.00 | 925.00 | 925.00 | 925.00 | -2.12% | 1,219,000 |
| Dec 19, 2025 | 945.00 | 945.00 | 925.00 | 945.00 | 945.00 | 0.53% | 963,100 |
| Dec 18, 2025 | 910.00 | 945.00 | 900.00 | 940.00 | 940.00 | 3.30% | 3,056,200 |
| Dec 17, 2025 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 1.68% | 1,182,300 |
| Dec 16, 2025 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | -1.10% | 1,173,400 |
| Dec 15, 2025 | 885.00 | 910.00 | 875.00 | 905.00 | 905.00 | 2.84% | 4,072,400 |
| Dec 12, 2025 | 865.00 | 890.00 | 865.00 | 880.00 | 880.00 | 1.73% | 1,119,200 |
| Dec 11, 2025 | 890.00 | 890.00 | 865.00 | 865.00 | 865.00 | -2.26% | 3,434,000 |
| Dec 10, 2025 | 895.00 | 900.00 | 885.00 | 885.00 | 885.00 | -1.67% | 1,472,600 |
| Dec 9, 2025 | 915.00 | 915.00 | 895.00 | 900.00 | 900.00 | -1.10% | 3,364,100 |
| Dec 8, 2025 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | 0.55% | 2,972,300 |
| 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 |