PT Cipta Selera Murni Tbk(ID:CSMI)
Rp390.00-28.00 (-6.70%)
ID:CSMI
PT Cipta Selera Murni Tbk historical prices
Rp390.00
At close:-28.00 (-6.70%)
PT Cipta Selera Murni Tbk (CSMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -6.70% | 89,600 | 0.00 |
| Nov 10, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -12.92% | 158,900 | 0.00 |
| Nov 09, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -6.67% | 174,600 | 0.00 |
| Nov 06, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -6.80% | 266,800 | 0.00 |
| Nov 05, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 515.00 | 515.00 | 434.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 434.00 | 515.00 | 434.00 | 515.00 | 515.00 | +25.00% | 109,548,500 | 1.82 |
| Oct 05, 2026 | 340.00 | 414.00 | 340.00 | 412.00 | 412.00 | +24.10% | 157,215,400 | 2.68 |
| Oct 02, 2026 | 292.00 | 354.00 | 292.00 | 332.00 | 332.00 | +14.48% | 154,916,400 | 2.74 |
| Oct 01, 2026 | 236.00 | 292.00 | 236.00 | 290.00 | 290.00 | +23.93% | 196,556,200 | 3.66 |
| Sep 30, 2026 | 246.00 | 258.00 | 228.00 | 234.00 | 234.00 | -2.50% | 58,064,700 | 1.05 |
| Sep 29, 2026 | 193.00 | 260.00 | 176.00 | 240.00 | 240.00 | +24.35% | 119,629,600 | 2.23 |
| Sep 28, 2026 | 190.00 | 210.00 | 173.00 | 193.00 | 193.00 | -4.46% | 29,208,200 | 0.53 |
| Sep 25, 2026 | 238.00 | 240.00 | 202.00 | 202.00 | 202.00 | -14.41% | 37,004,800 | 0.68 |
| Sep 24, 2026 | 236.00 | 252.00 | 230.00 | 236.00 | 236.00 | +0.85% | 27,127,200 | 0.50 |
| Sep 23, 2026 | 236.00 | 266.00 | 228.00 | 234.00 | 234.00 | -2.50% | 56,160,000 | 1.05 |
| Sep 22, 2026 | 250.00 | 274.00 | 220.00 | 240.00 | 240.00 | +2.56% | 301,176,000 | 6.20 |
| Sep 21, 2026 | 186.00 | 234.00 | 171.00 | 234.00 | 234.00 | +34.48% | 201,965,300 | 4.44 |
| Sep 18, 2026 | 200.00 | 200.00 | 174.00 | 174.00 | 174.00 | -9.84% | 11,052,300 | 0.24 |
| Sep 17, 2026 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | +9.66% | 9,950,300 | 0.22 |
| Sep 16, 2026 | 170.00 | 176.00 | 165.00 | 176.00 | 176.00 | -1.68% | 21,780,200 | 0.48 |
| Sep 15, 2026 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | -9.60% | 14,313,700 | 0.32 |
| Sep 14, 2026 | 230.00 | 230.00 | 198.00 | 198.00 | 198.00 | -10.00% | 9,814,900 | 0.22 |
| Sep 11, 2026 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | +10.00% | 18,457,600 | 0.41 |
| Sep 10, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | +9.29% | 32,804,700 | 0.74 |
| Sep 09, 2026 | 183.00 | 193.00 | 149.00 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 183.00 | 193.00 | 149.00 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 183.00 | 193.00 | 149.00 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 183.00 | 193.00 | 149.00 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 183.00 | 193.00 | 149.00 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
