Cisarua Mountain Dairy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4,940.00 | 4,940.00 | 4,730.00 | 4,760.00 | 4,661.45 | 945,000 |
| 2026-05-07 | 4,870.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,847.52 | 2,882,400 |
| 2026-05-06 | 4,720.00 | 4,930.00 | 4,660.00 | 4,870.00 | 4,769.17 | 5,351,500 |
| 2026-05-05 | 4,470.00 | 4,730.00 | 4,380.00 | 4,700.00 | 4,602.69 | 4,214,700 |
| 2026-05-04 | 4,310.00 | 4,550.00 | 4,200.00 | 4,470.00 | 4,377.45 | 7,080,700 |
| 2026-05-01 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,152.22 | 0 |
| 2026-04-30 | 4,610.00 | 4,610.00 | 4,240.00 | 4,240.00 | 4,152.22 | 13,037,200 |
| 2026-04-29 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 4,524.35 | 2,751,900 |
| 2026-04-28 | 4,540.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,455.80 | 3,747,800 |
| 2026-04-27 | 4,520.00 | 4,610.00 | 4,490.00 | 4,500.00 | 4,406.83 | 4,209,900 |
| 2026-04-24 | 4,630.00 | 4,680.00 | 4,490.00 | 4,500.00 | 4,406.83 | 4,188,400 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 100.0000 IDR |
| 2026-04-20 | 100.0000 IDR |
| 2025-10-20 | 100.0000 IDR |
| 2025-04-29 | 150.0000 IDR |
| 2024-05-07 | 90.0000 IDR |
| 2023-04-18 | 70.0000 IDR |
| 2022-06-20 | 63.0100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.