PT Cisadane Sawit Raya Tbk(ID:CSRA)
Rp665.00-10.00 (-1.48%)
ID:CSRA
PT Cisadane Sawit Raya Tbk historical prices
Rp665.00
At close:-10.00 (-1.48%)
PT Cisadane Sawit Raya Tbk (CSRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 675.00 | 680.00 | 665.00 | 665.00 | 665.00 | -1.48% | 112,800 | 0.25 |
| Nov 10, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | +2.27% | 463,900 | 1.04 |
| Nov 09, 2026 | 660.00 | 675.00 | 650.00 | 670.00 | 670.00 | +1.52% | 93,800 | 0.21 |
| Nov 06, 2026 | 675.00 | 675.00 | 640.00 | 660.00 | 660.00 | -1.49% | 71,700 | 0.16 |
| Nov 05, 2026 | 645.00 | 675.00 | 645.00 | 670.00 | 670.00 | +3.88% | 866,100 | 1.99 |
| Nov 04, 2026 | 640.00 | 655.00 | 605.00 | 645.00 | 645.00 | +0.78% | 549,700 | 1.27 |
| Nov 03, 2026 | 685.00 | 690.00 | 640.00 | 640.00 | 640.00 | -6.57% | 979,100 | 2.31 |
| Nov 02, 2026 | 690.00 | 690.00 | 655.00 | 685.00 | 685.00 | -0.72% | 367,900 | 0.87 |
| Oct 30, 2026 | 640.00 | 710.00 | 630.00 | 690.00 | 690.00 | +7.81% | 1,102,100 | 2.68 |
| Oct 29, 2026 | 600.00 | 740.00 | 590.00 | 640.00 | 640.00 | +6.67% | 3,994,100 | 11.30 |
| Oct 28, 2026 | 610.00 | 615.00 | 580.00 | 600.00 | 600.00 | -0.83% | 391,200 | 1.04 |
| Oct 27, 2026 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | -1.63% | 300,100 | 0.80 |
| Oct 26, 2026 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.81% | 375,000 | 1.01 |
| Oct 23, 2026 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | +0.81% | 533,900 | 1.44 |
| Oct 22, 2026 | 625.00 | 635.00 | 610.00 | 630.00 | 615.00 | +0.80% | 616,000 | 1.70 |
| Oct 21, 2026 | 635.00 | 635.00 | 595.00 | 625.00 | 610.12 | -0.79% | 643,500 | 1.82 |
| Oct 20, 2026 | 570.00 | 635.00 | 570.00 | 630.00 | 615.00 | +10.53% | 571,300 | 1.63 |
| Oct 19, 2026 | 595.00 | 595.00 | 570.00 | 570.00 | 556.43 | -6.56% | 345,500 | 0.99 |
| Oct 16, 2026 | 685.00 | 685.00 | 610.00 | 610.00 | 595.48 | -14.69% | 1,244,200 | 3.71 |
| Oct 15, 2026 | 715.00 | 725.00 | 700.00 | 715.00 | 697.98 | 0.00% | 380,300 | 1.14 |
| Oct 14, 2026 | 720.00 | 735.00 | 715.00 | 715.00 | 697.98 | -0.69% | 263,600 | 0.79 |
| Oct 13, 2026 | 685.00 | 730.00 | 685.00 | 720.00 | 702.86 | +5.11% | 298,800 | 0.90 |
| Oct 12, 2026 | 695.00 | 700.00 | 675.00 | 685.00 | 668.69 | -0.72% | 90,700 | 0.27 |
| Oct 09, 2026 | 710.00 | 710.00 | 685.00 | 690.00 | 673.57 | -1.43% | 231,800 | 0.70 |
| Oct 08, 2026 | 685.00 | 730.00 | 685.00 | 700.00 | 683.33 | +2.19% | 317,400 | 0.96 |
| Oct 07, 2026 | 700.00 | 700.00 | 675.00 | 685.00 | 668.69 | -0.72% | 190,300 | 0.58 |
| Oct 06, 2026 | 675.00 | 700.00 | 675.00 | 690.00 | 673.57 | +2.22% | 239,800 | 0.73 |
| Oct 05, 2026 | 675.00 | 700.00 | 665.00 | 675.00 | 658.93 | +1.50% | 336,200 | 1.04 |
| Oct 02, 2026 | 670.00 | 680.00 | 655.00 | 665.00 | 649.17 | -0.75% | 301,300 | 0.94 |
| Oct 01, 2026 | 685.00 | 685.00 | 665.00 | 670.00 | 654.05 | -2.19% | 315,900 | 1.00 |
| Sep 30, 2026 | 695.00 | 695.00 | 665.00 | 685.00 | 668.69 | -1.44% | 391,000 | 1.25 |
| Sep 29, 2026 | 705.00 | 705.00 | 675.00 | 695.00 | 678.45 | -1.42% | 224,000 | 0.72 |
| Sep 28, 2026 | 705.00 | 710.00 | 680.00 | 705.00 | 688.21 | +0.71% | 98,000 | 0.31 |
| Sep 25, 2026 | 705.00 | 720.00 | 700.00 | 700.00 | 683.33 | -1.41% | 153,300 | 0.49 |
| Sep 24, 2026 | 720.00 | 720.00 | 685.00 | 710.00 | 693.10 | -1.39% | 457,400 | 1.50 |
| Sep 23, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 702.86 | -2.04% | 626,300 | 2.12 |
| Sep 22, 2026 | 750.00 | 755.00 | 710.00 | 735.00 | 717.50 | -2.00% | 530,800 | 1.83 |
| Sep 21, 2026 | 745.00 | 765.00 | 740.00 | 750.00 | 732.14 | +0.67% | 172,300 | 0.59 |
| Sep 18, 2026 | 765.00 | 770.00 | 740.00 | 745.00 | 727.26 | -1.32% | 236,400 | 0.82 |
| Sep 17, 2026 | 765.00 | 765.00 | 730.00 | 755.00 | 737.02 | 0.00% | 297,300 | 1.04 |
| Sep 16, 2026 | 755.00 | 770.00 | 725.00 | 755.00 | 737.02 | 0.00% | 404,800 | 1.43 |
| Sep 15, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 737.02 | 0.00% | 111,000 | 0.39 |
| Sep 14, 2026 | 760.00 | 765.00 | 745.00 | 755.00 | 737.02 | -0.66% | 449,800 | 1.61 |
| Sep 11, 2026 | 765.00 | 765.00 | 745.00 | 760.00 | 741.90 | -0.65% | 383,300 | 1.40 |
| Sep 10, 2026 | 780.00 | 780.00 | 765.00 | 765.00 | 746.79 | -1.92% | 431,800 | 1.57 |
| Sep 09, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 761.43 | +1.30% | 158,700 | 0.57 |
| Sep 08, 2026 | 765.00 | 780.00 | 765.00 | 770.00 | 751.67 | +0.65% | 122,800 | 0.44 |
| Sep 07, 2026 | 775.00 | 795.00 | 750.00 | 765.00 | 746.79 | -1.29% | 485,200 | 1.77 |
| Sep 04, 2026 | 780.00 | 800.00 | 775.00 | 775.00 | 756.55 | -0.64% | 662,300 | 2.46 |
| Sep 03, 2026 | 780.00 | 780.00 | 770.00 | 780.00 | 761.43 | +1.30% | 643,700 | 2.40 |
