PT Cisadane Sawit Raya Tbk (IDX:CSRA)
Indonesia
· Delayed Price · Currency is IDR 915.00
+5.00 (0.55%)
Apr 29, 2026, 11:58 AM WIB
IDX:CSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 910.00 | 910.00 | 905.00 | 910.00 | - | - | 218,700 |
| Apr 28, 2026 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | -1.09% | 641,600 |
| Apr 27, 2026 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 1.10% | 496,600 |
| Apr 24, 2026 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | -2.15% | 346,400 |
| Apr 23, 2026 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.54% | 703,700 |
| Apr 22, 2026 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 0.54% | 533,500 |
| Apr 21, 2026 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | - | 310,100 |
| Apr 20, 2026 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 1.66% | 393,400 |
| Apr 17, 2026 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 567,200 |
| Apr 16, 2026 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | -0.55% | 500,400 |
| Apr 15, 2026 | 925.00 | 930.00 | 905.00 | 910.00 | 910.00 | -1.62% | 640,000 |
| Apr 14, 2026 | 920.00 | 935.00 | 915.00 | 925.00 | 925.00 | 0.54% | 611,200 |
| Apr 13, 2026 | 915.00 | 925.00 | 910.00 | 920.00 | 920.00 | 0.55% | 583,800 |
| Apr 10, 2026 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 215,000 |
| Apr 9, 2026 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 1.10% | 516,300 |
| Apr 8, 2026 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | -0.55% | 1,902,900 |
| Apr 7, 2026 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | -1.09% | 704,400 |
| Apr 6, 2026 | 930.00 | 940.00 | 915.00 | 920.00 | 920.00 | -1.08% | 358,300 |
| Apr 2, 2026 | 930.00 | 945.00 | 930.00 | 930.00 | 930.00 | - | 590,800 |
| Apr 1, 2026 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | 2.20% | 334,800 |
| Mar 31, 2026 | 930.00 | 940.00 | 910.00 | 910.00 | 910.00 | -2.15% | 438,100 |
| Mar 30, 2026 | 920.00 | 930.00 | 900.00 | 930.00 | 930.00 | 2.76% | 513,000 |
| Mar 27, 2026 | 915.00 | 925.00 | 900.00 | 905.00 | 905.00 | -2.16% | 1,675,500 |
| Mar 26, 2026 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | -2.63% | 286,900 |
| Mar 25, 2026 | 920.00 | 950.00 | 910.00 | 950.00 | 950.00 | 2.15% | 648,900 |
| Mar 17, 2026 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1.64% | 440,900 |
| Mar 16, 2026 | 930.00 | 995.00 | 900.00 | 915.00 | 915.00 | -1.61% | 389,500 |
| Mar 13, 2026 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | - | 340,300 |
| Mar 12, 2026 | 950.00 | 955.00 | 925.00 | 930.00 | 930.00 | -2.11% | 693,600 |
| Mar 11, 2026 | 980.00 | 980.00 | 925.00 | 950.00 | 950.00 | 2.15% | 683,900 |
| Mar 10, 2026 | 915.00 | 930.00 | 905.00 | 930.00 | 930.00 | 1.64% | 694,200 |
| Mar 9, 2026 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | -0.54% | 1,208,200 |
| Mar 6, 2026 | 940.00 | 960.00 | 910.00 | 920.00 | 920.00 | -2.13% | 907,600 |
| 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 |