PT Citra Marga Nusaphala Persada Tbk(ID:CMNP)
Rp1,265.00+-10.00 (+0.00%)
ID:CMNP
PT Citra Marga Nusaphala Persada Tbk historical prices
Rp1,265.00
At close:+-10.00 (+0.00%)
PT Citra Marga Nusaphala Persada Tbk (CMNP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | +0.00% | 115,400 | 0.43 |
| Nov 09, 2026 | 1,295.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | +0.79% | 98,400 | 0.37 |
| Nov 06, 2026 | 1,280.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,265.00 | +0.80% | 156,000 | 0.59 |
| Nov 05, 2026 | 1,285.00 | 1,345.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.33% | 89,300 | 0.34 |
| Nov 04, 2026 | 1,275.00 | 1,315.00 | 1,260.00 | 1,285.00 | 1,285.00 | +0.39% | 702,200 | 2.75 |
| Nov 03, 2026 | 1,295.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 180,000 | 0.69 |
| Nov 02, 2026 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 68,200 | 0.26 |
| Oct 30, 2026 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | +0.39% | 79,000 | 0.30 |
| Oct 29, 2026 | 1,310.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 345,800 | 1.35 |
| Oct 28, 2026 | 1,285.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | +1.17% | 171,100 | 0.67 |
| Oct 27, 2026 | 1,315.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.53% | 258,500 | 1.03 |
| Oct 26, 2026 | 1,300.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,305.00 | +0.00% | 381,900 | 1.55 |
| Oct 23, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 125,600 | 0.51 |
| Oct 22, 2026 | 1,330.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.50% | 484,900 | 2.04 |
| Oct 21, 2026 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.48% | 174,900 | 0.74 |
| Oct 20, 2026 | 1,335.00 | 1,360.00 | 1,300.00 | 1,350.00 | 1,350.00 | +4.25% | 1,644,800 | 7.85 |
| Oct 19, 2026 | 1,320.00 | 1,400.00 | 1,280.00 | 1,295.00 | 1,295.00 | +1.17% | 2,948,500 | 18.08 |
| Oct 16, 2026 | 1,315.00 | 1,315.00 | 1,190.00 | 1,280.00 | 1,280.00 | -8.24% | 303,400 | 1.89 |
| Oct 15, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | +0.00% | 176,400 | 1.12 |
| Oct 14, 2026 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | +0.00% | 45,300 | 0.29 |
| Oct 13, 2026 | 1,395.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | +0.00% | 155,700 | 0.97 |
| Oct 12, 2026 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 251,200 | 1.59 |
| Oct 09, 2026 | 1,420.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | +0.00% | 198,600 | 1.28 |
| Oct 08, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.70% | 121,100 | 0.78 |
| Oct 07, 2026 | 1,430.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.35% | 354,600 | 2.36 |
| Oct 06, 2026 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | +0.35% | 224,800 | 1.53 |
| Oct 05, 2026 | 1,480.00 | 1,495.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.40% | 1,064,500 | 8.16 |
| Oct 02, 2026 | 1,380.00 | 1,490.00 | 1,365.00 | 1,460.00 | 1,460.00 | +5.80% | 1,006,300 | 8.76 |
| Oct 01, 2026 | 1,400.00 | 1,420.00 | 1,355.00 | 1,380.00 | 1,380.00 | -1.43% | 167,600 | 1.47 |
| Sep 30, 2026 | 1,415.00 | 1,490.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.06% | 276,200 | 2.52 |
| Sep 29, 2026 | 1,385.00 | 1,425.00 | 1,355.00 | 1,415.00 | 1,415.00 | +2.91% | 630,400 | 6.29 |
| Sep 28, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | +0.00% | 366,800 | 3.69 |
| Sep 25, 2026 | 1,395.00 | 1,410.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.43% | 388,500 | 4.02 |
| Sep 24, 2026 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | +0.36% | 30,700 | 0.32 |
| Sep 23, 2026 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | -0.36% | 9,700 | 0.10 |
| Sep 22, 2026 | 1,390.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | +0.00% | 111,500 | 1.16 |
| Sep 21, 2026 | 1,395.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,395.00 | +1.82% | 62,300 | 0.65 |
| Sep 18, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 16,700 | 0.17 |
| Sep 17, 2026 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | +0.00% | 46,400 | 0.48 |
| Sep 16, 2026 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | +0.00% | 44,800 | 0.46 |
| Sep 15, 2026 | 1,400.00 | 1,425.00 | 1,365.00 | 1,400.00 | 1,400.00 | +0.36% | 55,800 | 0.58 |
| Sep 14, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | -2.11% | 35,000 | 0.36 |
| Sep 11, 2026 | 1,420.00 | 1,445.00 | 1,385.00 | 1,425.00 | 1,425.00 | +0.35% | 73,400 | 0.76 |
| Sep 10, 2026 | 1,500.00 | 1,510.00 | 1,390.00 | 1,420.00 | 1,420.00 | -5.33% | 524,500 | 5.91 |
| Sep 09, 2026 | 1,485.00 | 1,535.00 | 1,470.00 | 1,500.00 | 1,500.00 | +2.39% | 264,200 | 3.09 |
| Sep 08, 2026 | 1,460.00 | 1,485.00 | 1,430.00 | 1,465.00 | 1,465.00 | +1.03% | 137,200 | 1.62 |
| Sep 07, 2026 | 1,430.00 | 1,500.00 | 1,425.00 | 1,450.00 | 1,450.00 | +1.75% | 137,000 | 1.58 |
| Sep 04, 2026 | 1,400.00 | 1,510.00 | 1,400.00 | 1,425.00 | 1,425.00 | +1.79% | 475,500 | 5.72 |
| Sep 03, 2026 | 1,410.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | -1.06% | 208,100 | 2.54 |
| Sep 02, 2026 | 1,425.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,415.00 | +0.71% | 18,000 | 0.21 |
