CNMA Historical data - PT Nusantara Sejahtera Raya Tbk

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 87.00	19.21M
2026-09-30	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	4.64M
2026-09-29	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 88.00	6.87M
2026-09-28	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	12.37M
2026-09-25	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 89.00	13.60M
2026-09-24	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 89.00	19.35M
2026-09-23	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	7.87M
2026-09-22	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 89.00	18.01M
2026-09-21	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 90.00	10.20M
2026-09-18	IDR 91.00	-1.09%	IDR 92.00	IDR 92.00	IDR 90.00	6.96M
2026-09-17	IDR 92.00	+1.10%	IDR 91.00	IDR 92.00	IDR 90.00	6.56M
2026-09-16	IDR 91.00	-1.09%	IDR 92.00	IDR 92.00	IDR 90.00	24.47M
2026-09-15	IDR 92.00	+1.10%	IDR 91.00	IDR 92.00	IDR 90.00	13.68M
2026-09-14	IDR 91.00	-1.09%	IDR 92.00	IDR 92.00	IDR 89.00	23.76M
2026-09-11	IDR 92.00	0.00%	IDR 92.00	IDR 93.00	IDR 88.00	67.79M
2026-09-10	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 92.00	15.22M
2026-09-09	IDR 93.00	-1.06%	IDR 93.00	IDR 94.00	IDR 92.00	24.49M
2026-09-08	IDR 94.00	+1.08%	IDR 93.00	IDR 94.00	IDR 92.00	28.50M
2026-09-07	IDR 93.00	+1.09%	IDR 93.00	IDR 93.00	IDR 92.00	24.55M
2026-09-04	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 92.00	8.24M
2026-09-03	IDR 93.00	+1.09%	IDR 92.00	IDR 94.00	IDR 92.00	22.13M
2026-09-02	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 91.00	41.89M
2026-09-01	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	30.48M
2026-08-31	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 92.00	8.33M
2026-08-28	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 92.00	5.18M
2026-08-27	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 91.00	18.60M
2026-08-26	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 91.00	16.09M
2026-08-24	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 91.00	13.85M
2026-08-21	IDR 93.00	+2.20%	IDR 92.00	IDR 94.00	IDR 91.00	17.55M
2026-08-20	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 91.00	78.98M
2026-08-19	IDR 93.00	-2.11%	IDR 95.00	IDR 95.00	IDR 91.00	56.82M
2026-08-18	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 94.00	23.41M
2026-08-14	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 93.00	35.79M
2026-08-13	IDR 95.00	-1.04%	IDR 97.00	IDR 98.00	IDR 95.00	20.45M
2026-08-12	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 95.00	11.69M
2026-08-11	IDR 95.00	-1.04%	IDR 97.00	IDR 97.00	IDR 94.00	36.96M
2026-08-10	IDR 96.00	0.00%	IDR 97.00	IDR 103.00	IDR 95.00	122.45M
2026-08-07	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 95.00	10.30M
2026-08-06	IDR 95.00	+1.06%	IDR 95.00	IDR 97.00	IDR 93.00	32.48M
2026-08-05	IDR 94.00	-4.08%	IDR 99.00	IDR 100.00	IDR 94.00	43.25M
2026-08-04	IDR 98.00	+5.38%	IDR 95.00	IDR 101.00	IDR 94.00	150.06M
2026-08-03	IDR 93.00	+2.20%	IDR 92.00	IDR 97.00	IDR 91.00	78.30M
2026-07-31	IDR 91.00	+1.11%	IDR 90.00	IDR 93.00	IDR 90.00	32.74M
2026-07-30	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 89.00	22.07M
2026-07-29	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	7.70M
2026-07-28	IDR 91.00	0.00%	IDR 92.00	IDR 93.00	IDR 91.00	3.31M
2026-07-27	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 90.00	9.75M
2026-07-24	IDR 91.00	-2.15%	IDR 93.00	IDR 93.00	IDR 90.00	16.06M
2026-07-23	IDR 93.00	+1.09%	IDR 93.00	IDR 95.00	IDR 92.00	21.27M
2026-07-22	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 91.00	20.80M
2026-07-21	IDR 94.00	+4.44%	IDR 90.00	IDR 96.00	IDR 90.00	27.15M
2026-07-20	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 89.00	19.56M
2026-07-17	IDR 91.00	-1.09%	IDR 93.00	IDR 93.00	IDR 90.00	20.71M
2026-07-16	IDR 92.00	-1.08%	IDR 94.00	IDR 94.00	IDR 92.00	16.47M
2026-07-15	IDR 93.00	+2.20%	IDR 92.00	IDR 94.00	IDR 90.00	17.15M
2026-07-14	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 90.00	10.67M
2026-07-13	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 91.00	24.05M
2026-07-10	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 91.00	10.69M
2026-07-09	IDR 91.00	+2.25%	IDR 89.00	IDR 91.00	IDR 88.00	18.13M
2026-07-08	IDR 89.00	+2.30%	IDR 88.00	IDR 89.00	IDR 87.00	3.65M
2026-07-07	IDR 87.00	-1.14%	IDR 88.00	IDR 90.00	IDR 87.00	13.71M
2026-07-06	IDR 88.00	+2.33%	IDR 87.00	IDR 89.00	IDR 86.00	7.84M
2026-07-03	IDR 86.00	-1.15%	IDR 87.00	IDR 89.00	IDR 86.00	16.13M
2026-07-02	IDR 87.00	+1.16%	IDR 87.00	IDR 91.00	IDR 85.00	27.30M
2026-07-01	IDR 86.00	+3.61%	IDR 83.00	IDR 87.00	IDR 83.00	5.62M
2026-06-30	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 82.00	7.08M
2026-06-29	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 83.00	78.23M
2026-06-26	IDR 84.00	0.00%	IDR 85.00	IDR 86.00	IDR 83.00	12.42M
2026-06-25	IDR 84.00	-1.18%	IDR 85.00	IDR 86.00	IDR 83.00	102.06M
2026-06-24	IDR 85.00	0.00%	IDR 86.00	IDR 86.00	IDR 84.00	19.51M
2026-06-23	IDR 85.00	-1.16%	IDR 86.00	IDR 87.00	IDR 84.00	61.34M
2026-06-22	IDR 86.00	-2.27%	IDR 88.00	IDR 89.00	IDR 85.00	16.30M
2026-06-19	IDR 88.00	0.00%	IDR 88.00	IDR 90.00	IDR 88.00	12.82M
2026-06-18	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 86.00	6.38M
2026-06-17	IDR 89.00	-1.11%	IDR 90.00	IDR 92.00	IDR 88.00	9.60M
2026-06-15	IDR 90.00	0.00%	IDR 90.00	IDR 94.00	IDR 90.00	15.58M
2026-06-12	IDR 90.00	+2.27%	IDR 88.00	IDR 92.00	IDR 88.00	4.69M
2026-06-11	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 87.00	6.99M
2026-06-10	IDR 90.00	+2.27%	IDR 88.00	IDR 91.00	IDR 86.00	7.62M
2026-06-09	IDR 88.00	+7.32%	IDR 81.00	IDR 88.00	IDR 80.00	15.00M
2026-06-08	IDR 82.00	-6.82%	IDR 88.00	IDR 88.00	IDR 82.00	11.42M
2026-06-05	IDR 88.00	+1.15%	IDR 87.00	IDR 90.00	IDR 87.00	20.40M
2026-06-04	IDR 87.00	-2.25%	IDR 89.00	IDR 90.00	IDR 85.00	13.93M
2026-06-03	IDR 89.00	-5.32%	IDR 94.00	IDR 95.00	IDR 88.00	24.21M
2026-06-02	IDR 94.00	-6.93%	IDR 97.00	IDR 98.00	IDR 94.00	15.06M
2026-05-29	IDR 101.00	+4.12%	IDR 97.00	IDR 101.00	IDR 93.00	25.40M
2026-05-28	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-27	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-26	IDR 97.00	+1.04%	IDR 97.00	IDR 101.00	IDR 94.00	38.54M
2026-05-25	IDR 96.00	+2.13%	IDR 96.00	IDR 98.00	IDR 93.00	10.17M

PT Nusantara Sejahtera Raya Tbk CNMA

PT Nusantara Sejahtera Raya Tbk CNMA

Historical data (last year, daily)