Cisarua Mountain Dairy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5,975.00 | 6,075.00 | 5,825.00 | 6,000.00 | 5,749.42 | 2,783,500 |
| 2025-11-10 | 6,050.00 | 6,200.00 | 5,825.00 | 5,975.00 | 5,725.46 | 5,043,100 |
| 2025-11-07 | 5,950.00 | 6,150.00 | 5,925.00 | 6,075.00 | 5,821.28 | 3,876,700 |
| 2025-11-06 | 6,000.00 | 6,150.00 | 5,875.00 | 5,950.00 | 5,701.50 | 3,990,100 |
| 2025-11-05 | 5,550.00 | 6,125.00 | 5,550.00 | 6,000.00 | 5,749.42 | 10,382,800 |
| 2025-11-04 | 5,500.00 | 5,700.00 | 5,400.00 | 5,525.00 | 5,294.25 | 11,455,600 |
| 2025-11-03 | 5,700.00 | 5,725.00 | 5,425.00 | 5,500.00 | 5,270.30 | 4,181,000 |
| 2025-10-31 | 5,500.00 | 5,800.00 | 5,350.00 | 5,675.00 | 5,437.99 | 13,738,500 |
| 2025-10-30 | 5,350.00 | 5,550.00 | 5,325.00 | 5,400.00 | 5,174.47 | 11,461,800 |
| 2025-10-29 | 5,250.00 | 5,375.00 | 5,200.00 | 5,275.00 | 5,054.69 | 2,208,300 |
| 2025-10-28 | 5,150.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,982.83 | 3,975,100 |
| 2025-10-27 | 5,150.00 | 5,175.00 | 5,025.00 | 5,125.00 | 4,910.96 | 1,337,500 |
| 2025-10-24 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 4,934.92 | 2,013,500 |
← NewerPage 5 of 5 · 253 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.