PT Citra Marga Nusaphala Persada Tbk CMNP
IDX · Indonesia · Transportation
IDR 1,375.00-5.00 (-0.36%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,385.00 | +0.36% | IDR 1,380.00 | IDR 1,405.00 | IDR 1,375.00 | 18.30K |
| 2026-10-01 | IDR 1,380.00 | -1.43% | IDR 1,400.00 | IDR 1,420.00 | IDR 1,355.00 | 167.60K |
| 2026-09-30 | IDR 1,400.00 | -1.06% | IDR 1,415.00 | IDR 1,490.00 | IDR 1,380.00 | 276.20K |
| 2026-09-29 | IDR 1,415.00 | +2.91% | IDR 1,385.00 | IDR 1,425.00 | IDR 1,355.00 | 630.40K |
| 2026-09-28 | IDR 1,375.00 | 0.00% | IDR 1,400.00 | IDR 1,415.00 | IDR 1,375.00 | 366.80K |
| 2026-09-25 | IDR 1,375.00 | -1.43% | IDR 1,395.00 | IDR 1,410.00 | IDR 1,360.00 | 388.50K |
| 2026-09-24 | IDR 1,395.00 | +0.36% | IDR 1,375.00 | IDR 1,400.00 | IDR 1,365.00 | 30.70K |
| 2026-09-23 | IDR 1,390.00 | -0.36% | IDR 1,365.00 | IDR 1,395.00 | IDR 1,365.00 | 9.70K |
| 2026-09-22 | IDR 1,395.00 | 0.00% | IDR 1,390.00 | IDR 1,410.00 | IDR 1,350.00 | 111.50K |
| 2026-09-21 | IDR 1,395.00 | +1.82% | IDR 1,395.00 | IDR 1,410.00 | IDR 1,360.00 | 62.30K |
| 2026-09-18 | IDR 1,370.00 | -2.14% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,370.00 | 16.70K |
| 2026-09-17 | IDR 1,400.00 | 0.00% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,380.00 | 46.40K |
| 2026-09-16 | IDR 1,400.00 | 0.00% | IDR 1,380.00 | IDR 1,410.00 | IDR 1,380.00 | 44.80K |
| 2026-09-15 | IDR 1,400.00 | +0.36% | IDR 1,400.00 | IDR 1,425.00 | IDR 1,365.00 | 55.80K |
| 2026-09-14 | IDR 1,395.00 | -2.11% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,385.00 | 35.00K |
| 2026-09-11 | IDR 1,425.00 | +0.35% | IDR 1,420.00 | IDR 1,445.00 | IDR 1,385.00 | 73.40K |
| 2026-09-10 | IDR 1,420.00 | -5.33% | IDR 1,500.00 | IDR 1,510.00 | IDR 1,390.00 | 524.50K |
| 2026-09-09 | IDR 1,500.00 | +2.39% | IDR 1,485.00 | IDR 1,535.00 | IDR 1,470.00 | 264.20K |
| 2026-09-08 | IDR 1,465.00 | +1.03% | IDR 1,460.00 | IDR 1,485.00 | IDR 1,430.00 | 137.20K |
| 2026-09-07 | IDR 1,450.00 | +1.75% | IDR 1,430.00 | IDR 1,500.00 | IDR 1,425.00 | 137.00K |
| 2026-09-04 | IDR 1,425.00 | +1.79% | IDR 1,400.00 | IDR 1,510.00 | IDR 1,400.00 | 475.50K |
| 2026-09-03 | IDR 1,400.00 | -1.06% | IDR 1,410.00 | IDR 1,420.00 | IDR 1,370.00 | 208.10K |
| 2026-09-02 | IDR 1,415.00 | +0.71% | IDR 1,425.00 | IDR 1,425.00 | IDR 1,385.00 | 17.70K |
| 2026-09-01 | IDR 1,405.00 | +0.36% | IDR 1,400.00 | IDR 1,420.00 | IDR 1,370.00 | 58.10K |
| 2026-08-31 | IDR 1,400.00 | +1.08% | IDR 1,385.00 | IDR 1,410.00 | IDR 1,380.00 | 56.20K |
| 2026-08-28 | IDR 1,385.00 | +0.36% | IDR 1,405.00 | IDR 1,405.00 | IDR 1,365.00 | 42.20K |
| 2026-08-27 | IDR 1,380.00 | 0.00% | IDR 1,375.00 | IDR 1,395.00 | IDR 1,365.00 | 24.20K |
| 2026-08-26 | IDR 1,380.00 | +1.85% | IDR 1,355.00 | IDR 1,405.00 | IDR 1,345.00 | 102.00K |
| 2026-08-25 | IDR 1,355.00 | 0.00% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,355.00 | 0 |
| 2026-08-24 | IDR 1,355.00 | -1.45% | IDR 1,380.00 | IDR 1,400.00 | IDR 1,315.00 | 207.30K |
| 2026-08-21 | IDR 1,375.00 | +0.36% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,370.00 | 45.80K |
| 2026-08-20 | IDR 1,370.00 | 0.00% | IDR 1,375.00 | IDR 1,380.00 | IDR 1,355.00 | 27.50K |
| 2026-08-19 | IDR 1,370.00 | -0.72% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,365.00 | 35.60K |
| 2026-08-18 | IDR 1,380.00 | +1.10% | IDR 1,370.00 | IDR 1,395.00 | IDR 1,360.00 | 191.50K |
| 2026-08-14 | IDR 1,365.00 | -0.36% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,360.00 | 22.60K |
| 2026-08-13 | IDR 1,370.00 | -0.36% | IDR 1,375.00 | IDR 1,380.00 | IDR 1,365.00 | 48.60K |
| 2026-08-12 | IDR 1,375.00 | +1.48% | IDR 1,365.00 | IDR 1,385.00 | IDR 1,355.00 | 207.30K |
| 2026-08-11 | IDR 1,355.00 | -0.73% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,325.00 | 64.80K |
| 2026-08-10 | IDR 1,365.00 | -0.73% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,350.00 | 36.30K |
| 2026-08-07 | IDR 1,375.00 | +0.73% | IDR 1,370.00 | IDR 1,375.00 | IDR 1,355.00 | 64.10K |
| 2026-08-06 | IDR 1,365.00 | -1.09% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,305.00 | 418.90K |
| 2026-08-05 | IDR 1,380.00 | +0.36% | IDR 1,375.00 | IDR 1,380.00 | IDR 1,350.00 | 111.10K |
| 2026-08-04 | IDR 1,375.00 | +0.73% | IDR 1,340.00 | IDR 1,375.00 | IDR 1,340.00 | 89.80K |
| 2026-08-03 | IDR 1,365.00 | +1.87% | IDR 1,340.00 | IDR 1,370.00 | IDR 1,340.00 | 112.00K |
| 2026-07-31 | IDR 1,340.00 | 0.00% | IDR 1,340.00 | IDR 1,350.00 | IDR 1,335.00 | 120.00K |
| 2026-07-30 | IDR 1,340.00 | -0.37% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,320.00 | 54.30K |
| 2026-07-29 | IDR 1,345.00 | -0.37% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,325.00 | 3.10K |
| 2026-07-28 | IDR 1,350.00 | -0.37% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,335.00 | 49.00K |
| 2026-07-27 | IDR 1,355.00 | +1.12% | IDR 1,340.00 | IDR 1,355.00 | IDR 1,315.00 | 34.50K |
| 2026-07-24 | IDR 1,340.00 | -0.37% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,330.00 | 19.70K |
| 2026-07-23 | IDR 1,345.00 | 0.00% | IDR 1,345.00 | IDR 1,350.00 | IDR 1,320.00 | 29.50K |
| 2026-07-22 | IDR 1,345.00 | +0.37% | IDR 1,340.00 | IDR 1,350.00 | IDR 1,340.00 | 13.10K |
| 2026-07-21 | IDR 1,340.00 | -0.37% | IDR 1,345.00 | IDR 1,355.00 | IDR 1,315.00 | 145.70K |
| 2026-07-20 | IDR 1,345.00 | 0.00% | IDR 1,350.00 | IDR 1,360.00 | IDR 1,340.00 | 18.10K |
| 2026-07-17 | IDR 1,345.00 | 0.00% | IDR 1,345.00 | IDR 1,355.00 | IDR 1,340.00 | 40.60K |
| 2026-07-16 | IDR 1,345.00 | 0.00% | IDR 1,345.00 | IDR 1,360.00 | IDR 1,340.00 | 318.90K |
| 2026-07-15 | IDR 1,345.00 | -1.10% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,330.00 | 96.20K |
| 2026-07-14 | IDR 1,360.00 | +0.74% | IDR 1,350.00 | IDR 1,395.00 | IDR 1,330.00 | 48.70K |
| 2026-07-13 | IDR 1,350.00 | +0.37% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,335.00 | 105.10K |
| 2026-07-10 | IDR 1,345.00 | -0.37% | IDR 1,345.00 | IDR 1,355.00 | IDR 1,330.00 | 9.90K |
| 2026-07-09 | IDR 1,350.00 | -1.46% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,300.00 | 17.20K |
| 2026-07-08 | IDR 1,370.00 | +0.37% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,340.00 | 38.40K |
| 2026-07-07 | IDR 1,365.00 | -1.09% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,365.00 | 32.20K |
| 2026-07-06 | IDR 1,380.00 | +3.37% | IDR 1,330.00 | IDR 1,395.00 | IDR 1,330.00 | 86.50K |
| 2026-07-03 | IDR 1,335.00 | +1.91% | IDR 1,310.00 | IDR 1,365.00 | IDR 1,310.00 | 32.90K |
| 2026-07-02 | IDR 1,310.00 | +1.16% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,300.00 | 25.80K |
| 2026-07-01 | IDR 1,295.00 | -1.52% | IDR 1,300.00 | IDR 1,315.00 | IDR 1,295.00 | 319.00K |
| 2026-06-30 | IDR 1,315.00 | -0.75% | IDR 1,315.00 | IDR 1,315.00 | IDR 1,300.00 | 213.80K |
| 2026-06-29 | IDR 1,325.00 | +0.38% | IDR 1,325.00 | IDR 1,350.00 | IDR 1,320.00 | 29.80K |
| 2026-06-26 | IDR 1,320.00 | +0.38% | IDR 1,315.00 | IDR 1,325.00 | IDR 1,310.00 | 50.60K |
| 2026-06-25 | IDR 1,315.00 | -1.13% | IDR 1,330.00 | IDR 1,340.00 | IDR 1,305.00 | 50.70K |
| 2026-06-24 | IDR 1,330.00 | 0.00% | IDR 1,300.00 | IDR 1,350.00 | IDR 1,300.00 | 23.50K |
| 2026-06-23 | IDR 1,330.00 | -1.12% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,320.00 | 114.10K |
| 2026-06-22 | IDR 1,345.00 | -0.37% | IDR 1,350.00 | IDR 1,365.00 | IDR 1,330.00 | 55.20K |
| 2026-06-19 | IDR 1,350.00 | -0.37% | IDR 1,355.00 | IDR 1,365.00 | IDR 1,330.00 | 51.60K |
| 2026-06-18 | IDR 1,355.00 | -0.73% | IDR 1,365.00 | IDR 1,375.00 | IDR 1,345.00 | 23.20K |
| 2026-06-17 | IDR 1,365.00 | -0.36% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,350.00 | 63.80K |
| 2026-06-15 | IDR 1,370.00 | -0.72% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,350.00 | 48.90K |
| 2026-06-12 | IDR 1,380.00 | -1.08% | IDR 1,405.00 | IDR 1,405.00 | IDR 1,310.00 | 58.20K |
| 2026-06-11 | IDR 1,395.00 | +5.28% | IDR 1,325.00 | IDR 1,415.00 | IDR 1,295.00 | 79.20K |
| 2026-06-10 | IDR 1,325.00 | 0.00% | IDR 1,260.00 | IDR 1,335.00 | IDR 1,260.00 | 279.90K |
| 2026-06-09 | IDR 1,325.00 | +2.71% | IDR 1,290.00 | IDR 1,350.00 | IDR 1,250.00 | 245.90K |
| 2026-06-08 | IDR 1,290.00 | -3.01% | IDR 1,330.00 | IDR 1,360.00 | IDR 1,290.00 | 128.00K |
| 2026-06-05 | IDR 1,330.00 | -2.56% | IDR 1,365.00 | IDR 1,365.00 | IDR 1,300.00 | 267.90K |
| 2026-06-04 | IDR 1,365.00 | -1.80% | IDR 1,390.00 | IDR 1,400.00 | IDR 1,335.00 | 106.20K |
| 2026-06-03 | IDR 1,390.00 | -0.36% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,320.00 | 144.50K |
| 2026-06-02 | IDR 1,395.00 | -0.36% | IDR 1,395.00 | IDR 1,410.00 | IDR 1,365.00 | 61.20K |
| 2026-05-29 | IDR 1,400.00 | -0.36% | IDR 1,405.00 | IDR 1,415.00 | IDR 1,395.00 | 131.30K |
| 2026-05-28 | IDR 1,405.00 | 0.00% | IDR 1,405.00 | IDR 1,405.00 | IDR 1,405.00 | 0 |
| 2026-05-27 | IDR 1,405.00 | 0.00% | IDR 1,405.00 | IDR 1,405.00 | IDR 1,405.00 | 0 |