PT Cipta Selera Murni Tbk CSMI

IDX · Indonesia · Consumer Services

IDR 290.00+56.00 (+23.93%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 290.00	+23.93%	IDR 236.00	IDR 292.00	IDR 236.00	196.56M
2026-09-30	IDR 234.00	-2.50%	IDR 246.00	IDR 258.00	IDR 228.00	58.06M
2026-09-29	IDR 240.00	+24.35%	IDR 193.00	IDR 260.00	IDR 176.00	119.63M
2026-09-28	IDR 193.00	-4.46%	IDR 190.00	IDR 210.00	IDR 173.00	29.21M
2026-09-25	IDR 202.00	-14.41%	IDR 238.00	IDR 240.00	IDR 202.00	37.00M
2026-09-24	IDR 236.00	+0.85%	IDR 236.00	IDR 252.00	IDR 230.00	27.13M
2026-09-23	IDR 234.00	-2.50%	IDR 236.00	IDR 266.00	IDR 228.00	56.16M
2026-09-22	IDR 240.00	+2.56%	IDR 250.00	IDR 274.00	IDR 220.00	301.18M
2026-09-21	IDR 234.00	+34.48%	IDR 186.00	IDR 234.00	IDR 171.00	201.97M
2026-09-18	IDR 174.00	-9.84%	IDR 200.00	IDR 200.00	IDR 174.00	11.05M
2026-09-17	IDR 193.00	+9.66%	IDR 188.00	IDR 193.00	IDR 188.00	9.95M
2026-09-16	IDR 176.00	-1.68%	IDR 170.00	IDR 176.00	IDR 165.00	21.78M
2026-09-15	IDR 179.00	-9.60%	IDR 187.00	IDR 187.00	IDR 179.00	14.31M
2026-09-14	IDR 198.00	-10.00%	IDR 230.00	IDR 230.00	IDR 198.00	9.81M
2026-09-11	IDR 220.00	+10.00%	IDR 200.00	IDR 220.00	IDR 200.00	18.46M
2026-09-10	IDR 200.00	+9.29%	IDR 200.00	IDR 200.00	IDR 200.00	32.80M
2026-09-09	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-08	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-07	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-04	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-03	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-02	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-01	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-08-31	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-08-28	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-08-27	IDR 183.00	+17.31%	IDR 161.00	IDR 193.00	IDR 149.00	161.84M
2026-08-26	IDR 156.00	-6.59%	IDR 162.00	IDR 195.00	IDR 142.00	236.84M
2026-08-25	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 167.00	0
2026-08-24	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 167.00	0
2026-08-21	IDR 167.00	+34.68%	IDR 126.00	IDR 167.00	IDR 126.00	288.85M
2026-08-20	IDR 124.00	-3.13%	IDR 128.00	IDR 136.00	IDR 124.00	33.16M
2026-08-19	IDR 128.00	+3.23%	IDR 123.00	IDR 129.00	IDR 116.00	19.56M
2026-08-18	IDR 124.00	-1.59%	IDR 126.00	IDR 138.00	IDR 123.00	72.67M
2026-08-17	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 126.00	0
2026-08-14	IDR 126.00	+5.88%	IDR 122.00	IDR 139.00	IDR 121.00	107.85M
2026-08-13	IDR 119.00	-5.56%	IDR 127.00	IDR 127.00	IDR 116.00	48.81M
2026-08-12	IDR 126.00	+16.67%	IDR 126.00	IDR 145.00	IDR 101.00	585.04M
2026-08-11	IDR 108.00	+35.00%	IDR 81.00	IDR 108.00	IDR 78.00	260.92M
2026-08-10	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 79.00	11.73M
2026-08-07	IDR 79.00	+1.28%	IDR 78.00	IDR 81.00	IDR 77.00	8.57M
2026-08-06	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 77.00	8.57M
2026-08-05	IDR 77.00	+1.32%	IDR 77.00	IDR 83.00	IDR 76.00	38.04M
2026-08-04	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 75.00	6.73M
2026-08-03	IDR 77.00	+4.05%	IDR 74.00	IDR 81.00	IDR 73.00	39.95M
2026-07-31	IDR 74.00	+1.37%	IDR 74.00	IDR 74.00	IDR 72.00	8.14M
2026-07-30	IDR 73.00	+1.39%	IDR 73.00	IDR 74.00	IDR 72.00	4.24M
2026-07-29	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 70.00	5.17M
2026-07-28	IDR 76.00	0.00%	IDR 76.00	IDR 78.00	IDR 74.00	3.87M
2026-07-27	IDR 76.00	+2.70%	IDR 75.00	IDR 78.00	IDR 73.00	9.41M
2026-07-24	IDR 74.00	-3.90%	IDR 78.00	IDR 78.00	IDR 72.00	10.43M
2026-07-23	IDR 77.00	-1.28%	IDR 79.00	IDR 81.00	IDR 77.00	13.40M
2026-07-22	IDR 78.00	+1.30%	IDR 78.00	IDR 84.00	IDR 76.00	78.74M
2026-07-21	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 75.00	13.36M
2026-07-20	IDR 78.00	+2.63%	IDR 77.00	IDR 80.00	IDR 76.00	10.03M
2026-07-17	IDR 76.00	-1.30%	IDR 78.00	IDR 80.00	IDR 76.00	15.47M
2026-07-16	IDR 77.00	+2.67%	IDR 75.00	IDR 82.00	IDR 75.00	41.49M
2026-07-15	IDR 75.00	-2.60%	IDR 78.00	IDR 78.00	IDR 74.00	15.69M
2026-07-14	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 74.00	15.46M
2026-07-13	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 74.00	15.82M
2026-07-10	IDR 77.00	+5.48%	IDR 73.00	IDR 87.00	IDR 73.00	123.60M
2026-07-09	IDR 73.00	-5.19%	IDR 78.00	IDR 79.00	IDR 72.00	12.60M
2026-07-08	IDR 77.00	-2.53%	IDR 80.00	IDR 91.00	IDR 76.00	66.10M
2026-07-07	IDR 79.00	-2.47%	IDR 81.00	IDR 84.00	IDR 77.00	20.55M
2026-07-06	IDR 81.00	-1.22%	IDR 85.00	IDR 85.00	IDR 77.00	19.03M
2026-07-03	IDR 82.00	+18.84%	IDR 69.00	IDR 88.00	IDR 69.00	160.52M
2026-07-02	IDR 69.00	-5.48%	IDR 70.00	IDR 73.00	IDR 66.00	20.90M
2026-07-01	IDR 73.00	+23.73%	IDR 61.00	IDR 78.00	IDR 60.00	103.38M
2026-06-30	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 57.00	3.57M
2026-06-29	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 60.00	3.68M
2026-06-26	IDR 62.00	-6.06%	IDR 67.00	IDR 67.00	IDR 60.00	8.40M
2026-06-25	IDR 66.00	0.00%	IDR 67.00	IDR 68.00	IDR 64.00	6.93M
2026-06-24	IDR 66.00	-5.71%	IDR 70.00	IDR 71.00	IDR 64.00	6.03M
2026-06-23	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	5.11M
2026-06-22	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 69.00	9.04M
2026-06-19	IDR 72.00	+1.41%	IDR 73.00	IDR 77.00	IDR 70.00	11.60M
2026-06-18	IDR 71.00	-4.05%	IDR 76.00	IDR 76.00	IDR 70.00	5.07M
2026-06-17	IDR 74.00	+2.78%	IDR 73.00	IDR 82.00	IDR 72.00	11.39M
2026-06-15	IDR 72.00	-1.37%	IDR 73.00	IDR 76.00	IDR 71.00	11.75M
2026-06-12	IDR 73.00	+4.29%	IDR 69.00	IDR 73.00	IDR 69.00	9.54M
2026-06-11	IDR 70.00	-4.11%	IDR 77.00	IDR 77.00	IDR 69.00	10.21M
2026-06-10	IDR 73.00	+5.80%	IDR 69.00	IDR 84.00	IDR 67.00	30.15M
2026-06-09	IDR 69.00	+1.47%	IDR 65.00	IDR 73.00	IDR 58.00	16.08M
2026-06-08	IDR 68.00	-5.56%	IDR 75.00	IDR 76.00	IDR 66.00	9.28M
2026-06-05	IDR 72.00	-2.70%	IDR 75.00	IDR 91.00	IDR 70.00	22.33M
2026-06-04	IDR 74.00	-11.90%	IDR 84.00	IDR 86.00	IDR 72.00	13.41M
2026-06-03	IDR 84.00	-7.69%	IDR 92.00	IDR 96.00	IDR 78.00	10.90M
2026-06-02	IDR 91.00	+3.41%	IDR 87.00	IDR 97.00	IDR 87.00	14.84M
2026-05-29	IDR 88.00	0.00%	IDR 89.00	IDR 91.00	IDR 85.00	2.91M
2026-05-28	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0
2026-05-27	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 290.00	+23.93%	IDR 236.00	IDR 292.00	IDR 236.00	196.56M
2026-09-30	IDR 234.00	-2.50%	IDR 246.00	IDR 258.00	IDR 228.00	58.06M
2026-09-29	IDR 240.00	+24.35%	IDR 193.00	IDR 260.00	IDR 176.00	119.63M
2026-09-28	IDR 193.00	-4.46%	IDR 190.00	IDR 210.00	IDR 173.00	29.21M
2026-09-25	IDR 202.00	-14.41%	IDR 238.00	IDR 240.00	IDR 202.00	37.00M
2026-09-24	IDR 236.00	+0.85%	IDR 236.00	IDR 252.00	IDR 230.00	27.13M
2026-09-23	IDR 234.00	-2.50%	IDR 236.00	IDR 266.00	IDR 228.00	56.16M
2026-09-22	IDR 240.00	+2.56%	IDR 250.00	IDR 274.00	IDR 220.00	301.18M
2026-09-21	IDR 234.00	+34.48%	IDR 186.00	IDR 234.00	IDR 171.00	201.97M
2026-09-18	IDR 174.00	-9.84%	IDR 200.00	IDR 200.00	IDR 174.00	11.05M
2026-09-17	IDR 193.00	+9.66%	IDR 188.00	IDR 193.00	IDR 188.00	9.95M
2026-09-16	IDR 176.00	-1.68%	IDR 170.00	IDR 176.00	IDR 165.00	21.78M
2026-09-15	IDR 179.00	-9.60%	IDR 187.00	IDR 187.00	IDR 179.00	14.31M
2026-09-14	IDR 198.00	-10.00%	IDR 230.00	IDR 230.00	IDR 198.00	9.81M
2026-09-11	IDR 220.00	+10.00%	IDR 200.00	IDR 220.00	IDR 200.00	18.46M
2026-09-10	IDR 200.00	+9.29%	IDR 200.00	IDR 200.00	IDR 200.00	32.80M
2026-09-09	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-08	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-07	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-04	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-03	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-02	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-09-01	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-08-31	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-08-28	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-08-27	IDR 183.00	+17.31%	IDR 161.00	IDR 193.00	IDR 149.00	161.84M
2026-08-26	IDR 156.00	-6.59%	IDR 162.00	IDR 195.00	IDR 142.00	236.84M
2026-08-25	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 167.00	0
2026-08-24	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 167.00	0
2026-08-21	IDR 167.00	+34.68%	IDR 126.00	IDR 167.00	IDR 126.00	288.85M
2026-08-20	IDR 124.00	-3.13%	IDR 128.00	IDR 136.00	IDR 124.00	33.16M
2026-08-19	IDR 128.00	+3.23%	IDR 123.00	IDR 129.00	IDR 116.00	19.56M
2026-08-18	IDR 124.00	-1.59%	IDR 126.00	IDR 138.00	IDR 123.00	72.67M
2026-08-17	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 126.00	0
2026-08-14	IDR 126.00	+5.88%	IDR 122.00	IDR 139.00	IDR 121.00	107.85M
2026-08-13	IDR 119.00	-5.56%	IDR 127.00	IDR 127.00	IDR 116.00	48.81M
2026-08-12	IDR 126.00	+16.67%	IDR 126.00	IDR 145.00	IDR 101.00	585.04M
2026-08-11	IDR 108.00	+35.00%	IDR 81.00	IDR 108.00	IDR 78.00	260.92M
2026-08-10	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 79.00	11.73M
2026-08-07	IDR 79.00	+1.28%	IDR 78.00	IDR 81.00	IDR 77.00	8.57M
2026-08-06	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 77.00	8.57M
2026-08-05	IDR 77.00	+1.32%	IDR 77.00	IDR 83.00	IDR 76.00	38.04M
2026-08-04	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 75.00	6.73M
2026-08-03	IDR 77.00	+4.05%	IDR 74.00	IDR 81.00	IDR 73.00	39.95M
2026-07-31	IDR 74.00	+1.37%	IDR 74.00	IDR 74.00	IDR 72.00	8.14M
2026-07-30	IDR 73.00	+1.39%	IDR 73.00	IDR 74.00	IDR 72.00	4.24M
2026-07-29	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 70.00	5.17M
2026-07-28	IDR 76.00	0.00%	IDR 76.00	IDR 78.00	IDR 74.00	3.87M
2026-07-27	IDR 76.00	+2.70%	IDR 75.00	IDR 78.00	IDR 73.00	9.41M
2026-07-24	IDR 74.00	-3.90%	IDR 78.00	IDR 78.00	IDR 72.00	10.43M
2026-07-23	IDR 77.00	-1.28%	IDR 79.00	IDR 81.00	IDR 77.00	13.40M
2026-07-22	IDR 78.00	+1.30%	IDR 78.00	IDR 84.00	IDR 76.00	78.74M
2026-07-21	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 75.00	13.36M
2026-07-20	IDR 78.00	+2.63%	IDR 77.00	IDR 80.00	IDR 76.00	10.03M
2026-07-17	IDR 76.00	-1.30%	IDR 78.00	IDR 80.00	IDR 76.00	15.47M
2026-07-16	IDR 77.00	+2.67%	IDR 75.00	IDR 82.00	IDR 75.00	41.49M
2026-07-15	IDR 75.00	-2.60%	IDR 78.00	IDR 78.00	IDR 74.00	15.69M
2026-07-14	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 74.00	15.46M
2026-07-13	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 74.00	15.82M
2026-07-10	IDR 77.00	+5.48%	IDR 73.00	IDR 87.00	IDR 73.00	123.60M
2026-07-09	IDR 73.00	-5.19%	IDR 78.00	IDR 79.00	IDR 72.00	12.60M
2026-07-08	IDR 77.00	-2.53%	IDR 80.00	IDR 91.00	IDR 76.00	66.10M
2026-07-07	IDR 79.00	-2.47%	IDR 81.00	IDR 84.00	IDR 77.00	20.55M
2026-07-06	IDR 81.00	-1.22%	IDR 85.00	IDR 85.00	IDR 77.00	19.03M
2026-07-03	IDR 82.00	+18.84%	IDR 69.00	IDR 88.00	IDR 69.00	160.52M
2026-07-02	IDR 69.00	-5.48%	IDR 70.00	IDR 73.00	IDR 66.00	20.90M
2026-07-01	IDR 73.00	+23.73%	IDR 61.00	IDR 78.00	IDR 60.00	103.38M
2026-06-30	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 57.00	3.57M
2026-06-29	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 60.00	3.68M
2026-06-26	IDR 62.00	-6.06%	IDR 67.00	IDR 67.00	IDR 60.00	8.40M
2026-06-25	IDR 66.00	0.00%	IDR 67.00	IDR 68.00	IDR 64.00	6.93M
2026-06-24	IDR 66.00	-5.71%	IDR 70.00	IDR 71.00	IDR 64.00	6.03M
2026-06-23	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	5.11M
2026-06-22	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 69.00	9.04M
2026-06-19	IDR 72.00	+1.41%	IDR 73.00	IDR 77.00	IDR 70.00	11.60M
2026-06-18	IDR 71.00	-4.05%	IDR 76.00	IDR 76.00	IDR 70.00	5.07M
2026-06-17	IDR 74.00	+2.78%	IDR 73.00	IDR 82.00	IDR 72.00	11.39M
2026-06-15	IDR 72.00	-1.37%	IDR 73.00	IDR 76.00	IDR 71.00	11.75M
2026-06-12	IDR 73.00	+4.29%	IDR 69.00	IDR 73.00	IDR 69.00	9.54M
2026-06-11	IDR 70.00	-4.11%	IDR 77.00	IDR 77.00	IDR 69.00	10.21M
2026-06-10	IDR 73.00	+5.80%	IDR 69.00	IDR 84.00	IDR 67.00	30.15M
2026-06-09	IDR 69.00	+1.47%	IDR 65.00	IDR 73.00	IDR 58.00	16.08M
2026-06-08	IDR 68.00	-5.56%	IDR 75.00	IDR 76.00	IDR 66.00	9.28M
2026-06-05	IDR 72.00	-2.70%	IDR 75.00	IDR 91.00	IDR 70.00	22.33M
2026-06-04	IDR 74.00	-11.90%	IDR 84.00	IDR 86.00	IDR 72.00	13.41M
2026-06-03	IDR 84.00	-7.69%	IDR 92.00	IDR 96.00	IDR 78.00	10.90M
2026-06-02	IDR 91.00	+3.41%	IDR 87.00	IDR 97.00	IDR 87.00	14.84M
2026-05-29	IDR 88.00	0.00%	IDR 89.00	IDR 91.00	IDR 85.00	2.91M
2026-05-28	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0
2026-05-27	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0