Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Cisarua Mountain Dairy Tbk (CMRY) Historical Prices

ID:CMRY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,180.004,210.004,130.004,190.004,190.00+0.48%1,908,4000.65
Nov 10, 20264,150.004,240.004,150.004,170.004,170.00-1.88%1,858,9000.63
Nov 09, 20264,250.004,290.004,140.004,140.004,140.00-2.59%997,0000.34
Nov 06, 20264,180.004,310.004,160.004,250.004,250.00-1.85%796,0000.27
Nov 05, 20264,120.004,330.004,110.004,330.004,330.00+6.65%1,987,8000.67
Nov 04, 20264,110.004,170.004,060.004,060.004,060.00-1.22%2,632,0000.90
Nov 03, 20264,130.004,230.004,110.004,110.004,110.00-0.24%4,126,9001.42
Nov 02, 20264,300.004,300.004,120.004,120.004,120.00-2.37%1,373,1000.47
Oct 30, 20264,280.004,350.004,120.004,220.004,220.00-0.71%1,916,3000.65
Oct 29, 20264,150.004,270.004,150.004,250.004,250.00+2.41%903,0000.31
Oct 28, 20264,120.004,190.004,080.004,150.004,150.00+2.22%945,4000.32
Oct 27, 20264,120.004,250.004,060.004,060.004,060.00-1.93%8,459,6002.96
Oct 26, 20264,180.004,180.004,120.004,140.004,140.00+0.00%1,146,9000.40
Oct 23, 20264,210.004,320.004,130.004,140.004,140.00-1.66%2,849,4001.01
Oct 22, 20264,250.004,320.004,150.004,210.004,210.00-0.94%2,971,4001.06
Oct 21, 20264,170.004,290.004,110.004,250.004,250.00+2.41%3,392,1001.22
Oct 20, 20263,960.004,210.003,880.004,150.004,150.00+4.80%5,324,0001.95
Oct 19, 20264,170.004,240.003,960.003,960.003,960.00-6.82%7,030,1002.66
Oct 16, 20264,470.004,570.003,920.004,250.004,250.00-7.81%10,645,1004.26
Oct 15, 20264,510.004,670.004,500.004,610.004,610.00+2.22%4,139,6001.68
Oct 14, 20264,550.004,550.004,490.004,510.004,510.00+0.67%934,8000.38
Oct 13, 20264,500.004,550.004,470.004,480.004,480.00-0.44%1,117,5000.45
Oct 12, 20264,450.004,560.004,450.004,500.004,500.00+1.35%843,0000.34
Oct 09, 20264,420.004,470.004,390.004,440.004,440.00+0.23%246,6000.10
Oct 08, 20264,490.004,510.004,390.004,430.004,430.00-0.89%821,6000.33
Oct 07, 20264,420.004,480.004,400.004,470.004,470.00+1.13%1,748,4000.71
Oct 06, 20264,430.004,480.004,420.004,420.004,420.00-0.23%509,5000.20
Oct 05, 20264,380.004,470.004,380.004,430.004,430.00+1.14%633,5000.25
Oct 02, 20264,360.004,420.004,340.004,380.004,380.00+0.92%355,4000.14
Oct 01, 20264,350.004,370.004,330.004,340.004,340.00-0.23%1,593,5000.61
Sep 30, 20264,330.004,410.004,330.004,350.004,350.00+0.46%4,827,7001.86
Sep 29, 20264,410.004,410.004,300.004,330.004,330.00-0.92%1,981,7000.77
Sep 28, 20264,370.004,370.004,320.004,370.004,370.00+0.00%1,144,3000.45
Sep 25, 20264,450.004,500.004,360.004,370.004,370.00-1.80%2,479,6000.97
Sep 24, 20264,550.004,580.004,450.004,450.004,450.00-2.20%957,0000.37
Sep 23, 20264,460.004,600.004,460.004,550.004,550.00+1.56%4,441,5001.78
Sep 22, 20264,460.004,550.004,460.004,480.004,480.00+0.45%4,706,5001.91
Sep 21, 20264,510.004,530.004,460.004,460.004,460.00-0.89%1,606,9000.66
Sep 18, 20264,470.004,560.004,450.004,500.004,500.00+0.67%14,744,4006.62
Sep 17, 20264,480.004,520.004,430.004,470.004,470.00-0.22%1,664,8000.75
Sep 16, 20264,550.004,620.004,480.004,480.004,480.00-1.54%3,467,8001.58
Sep 15, 20264,460.004,580.004,440.004,550.004,550.00+2.02%3,436,2001.59
Sep 14, 20264,410.004,500.004,400.004,460.004,460.00+1.13%1,924,4000.88
Sep 11, 20264,440.004,450.004,400.004,410.004,410.00-0.90%2,782,3001.31
Sep 10, 20264,520.004,520.004,420.004,450.004,450.00-1.11%1,666,1000.77
Sep 09, 20264,650.004,650.004,500.004,500.004,500.00-3.23%2,242,7001.03
Sep 08, 20264,590.004,650.004,530.004,650.004,650.00+1.31%4,270,6001.99
Sep 07, 20264,580.004,620.004,550.004,590.004,590.00+0.44%2,749,3001.27
Sep 04, 20264,600.004,700.004,550.004,570.004,570.00-3.38%4,148,7991.91
Sep 03, 20264,710.004,840.004,710.004,830.004,730.00+2.77%3,321,0001.51