PT Nusantara Sejahtera Raya Tbk(ID:CNMA)
Rp68.00-1.00 (-1.45%)
ID:CNMA
PT Nusantara Sejahtera Raya Tbk historical prices
Rp68.00
At close:-1.00 (-1.45%)
PT Nusantara Sejahtera Raya Tbk (CNMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 22,365,600 | 0.63 |
| Nov 10, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | +0.00% | 40,986,100 | 1.16 |
| Nov 09, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 98,267,300 | 2.90 |
| Nov 06, 2026 | 73.00 | 74.00 | 71.00 | 74.00 | 70.00 | +1.37% | 92,203,700 | 2.79 |
| Nov 05, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 69.05 | +0.00% | 37,108,700 | 1.08 |
| Nov 04, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 69.05 | +1.39% | 45,420,800 | 1.34 |
| Nov 03, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 68.11 | -2.70% | 85,400,800 | 2.59 |
| Nov 02, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 70.00 | +0.00% | 66,764,600 | 2.05 |
| Oct 30, 2026 | 73.00 | 77.00 | 72.00 | 74.00 | 70.00 | +2.78% | 145,346,500 | 4.45 |
| Oct 29, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 68.11 | +0.00% | 74,583,900 | 2.28 |
| Oct 28, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 68.11 | +1.41% | 61,743,500 | 1.91 |
| Oct 27, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 67.16 | -2.74% | 45,563,500 | 1.43 |
| Oct 26, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 69.05 | -2.67% | 76,999,300 | 2.50 |
| Oct 23, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 70.95 | +0.00% | 58,270,700 | 1.95 |
| Oct 22, 2026 | 74.00 | 78.00 | 72.00 | 75.00 | 70.95 | +1.35% | 102,562,600 | 3.60 |
| Oct 21, 2026 | 77.00 | 79.00 | 74.00 | 74.00 | 70.00 | -3.89% | 52,923,700 | 1.90 |
| Oct 20, 2026 | 72.00 | 78.00 | 72.00 | 77.00 | 72.84 | +11.59% | 82,398,500 | 3.06 |
| Oct 19, 2026 | 72.00 | 73.00 | 69.00 | 69.00 | 65.27 | -6.76% | 86,366,000 | 3.34 |
| Oct 16, 2026 | 80.00 | 84.00 | 73.00 | 74.00 | 70.00 | -12.94% | 107,288,800 | 4.36 |
| Oct 15, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 80.41 | +0.00% | 20,944,300 | 0.85 |
| Oct 14, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 80.41 | -1.16% | 29,458,000 | 1.21 |
| Oct 13, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 81.35 | +0.00% | 19,635,500 | 0.81 |
| Oct 12, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 81.35 | -3.37% | 15,482,000 | 0.63 |
| Oct 09, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 84.19 | +0.00% | 14,901,300 | 0.61 |
| Oct 08, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 84.19 | +0.00% | 8,504,100 | 0.35 |
| Oct 07, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 84.19 | -1.11% | 7,675,600 | 0.31 |
| Oct 06, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 85.14 | +0.00% | 9,354,500 | 0.38 |
| Oct 05, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 85.14 | +1.12% | 9,280,800 | 0.38 |
| Oct 02, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 84.19 | -1.11% | 21,949,600 | 0.89 |
| Oct 01, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 85.14 | +1.12% | 19,209,700 | 0.79 |
| Sep 30, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 84.19 | -1.11% | 4,640,200 | 0.19 |
| Sep 29, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 85.14 | +1.12% | 6,866,700 | 0.28 |
| Sep 28, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 84.19 | -1.11% | 12,365,500 | 0.50 |
| Sep 25, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 85.14 | +0.00% | 13,599,000 | 0.55 |
| Sep 24, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 85.14 | +0.00% | 19,352,000 | 0.76 |
| Sep 23, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 85.14 | +0.00% | 7,866,700 | 0.31 |
| Sep 22, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 85.14 | -1.10% | 18,010,600 | 0.67 |
| Sep 21, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 86.08 | +0.00% | 10,203,000 | 0.38 |
| Sep 18, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 86.08 | -1.09% | 6,961,800 | 0.25 |
| Sep 17, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 87.03 | +1.10% | 6,564,200 | 0.23 |
| Sep 16, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 86.08 | -1.09% | 24,472,000 | 0.87 |
| Sep 15, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 87.03 | +1.10% | 13,677,100 | 0.49 |
| Sep 14, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 86.08 | -1.09% | 23,763,500 | 0.86 |
| Sep 11, 2026 | 92.00 | 93.00 | 88.00 | 92.00 | 87.03 | +0.00% | 67,785,200 | 2.55 |
| Sep 10, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 87.03 | -1.07% | 15,218,500 | 0.57 |
| Sep 09, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 87.97 | -1.06% | 24,487,800 | 0.93 |
| Sep 08, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 88.92 | +1.08% | 28,497,600 | 1.10 |
| Sep 07, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 87.97 | +1.09% | 24,549,200 | 0.96 |
| Sep 04, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 87.03 | -1.07% | 8,241,099 | 0.32 |
| Sep 03, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 87.97 | +1.09% | 22,138,900 | 0.86 |
