PT Cisadane Sawit Raya Tbk CSRA
IDX · Indonesia · Process Industries
IDR 670.00-15.00 (-2.19%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 670.00 | -2.19% | IDR 685.00 | IDR 685.00 | IDR 665.00 | 315.90K |
| 2026-09-30 | IDR 685.00 | -1.44% | IDR 695.00 | IDR 695.00 | IDR 665.00 | 391.00K |
| 2026-09-29 | IDR 695.00 | -1.42% | IDR 705.00 | IDR 705.00 | IDR 675.00 | 224.00K |
| 2026-09-28 | IDR 705.00 | +0.71% | IDR 705.00 | IDR 710.00 | IDR 680.00 | 98.00K |
| 2026-09-25 | IDR 700.00 | -1.41% | IDR 705.00 | IDR 720.00 | IDR 700.00 | 153.30K |
| 2026-09-24 | IDR 710.00 | -1.39% | IDR 720.00 | IDR 720.00 | IDR 685.00 | 457.40K |
| 2026-09-23 | IDR 720.00 | -2.04% | IDR 730.00 | IDR 740.00 | IDR 700.00 | 626.30K |
| 2026-09-22 | IDR 735.00 | -2.00% | IDR 750.00 | IDR 755.00 | IDR 710.00 | 530.80K |
| 2026-09-21 | IDR 750.00 | +0.67% | IDR 745.00 | IDR 765.00 | IDR 740.00 | 172.30K |
| 2026-09-18 | IDR 745.00 | -1.32% | IDR 765.00 | IDR 770.00 | IDR 740.00 | 236.40K |
| 2026-09-17 | IDR 755.00 | 0.00% | IDR 765.00 | IDR 765.00 | IDR 730.00 | 297.30K |
| 2026-09-16 | IDR 755.00 | 0.00% | IDR 755.00 | IDR 770.00 | IDR 725.00 | 404.80K |
| 2026-09-15 | IDR 755.00 | 0.00% | IDR 750.00 | IDR 760.00 | IDR 740.00 | 111.00K |
| 2026-09-14 | IDR 755.00 | -0.66% | IDR 760.00 | IDR 765.00 | IDR 745.00 | 449.80K |
| 2026-09-11 | IDR 760.00 | -0.65% | IDR 765.00 | IDR 765.00 | IDR 745.00 | 383.30K |
| 2026-09-10 | IDR 765.00 | -1.92% | IDR 780.00 | IDR 780.00 | IDR 765.00 | 431.80K |
| 2026-09-09 | IDR 780.00 | +1.30% | IDR 770.00 | IDR 780.00 | IDR 770.00 | 158.70K |
| 2026-09-08 | IDR 770.00 | +0.65% | IDR 765.00 | IDR 780.00 | IDR 765.00 | 122.80K |
| 2026-09-07 | IDR 765.00 | -1.29% | IDR 775.00 | IDR 795.00 | IDR 750.00 | 485.20K |
| 2026-09-04 | IDR 775.00 | -0.64% | IDR 780.00 | IDR 800.00 | IDR 775.00 | 662.30K |
| 2026-09-03 | IDR 780.00 | +1.30% | IDR 780.00 | IDR 780.00 | IDR 770.00 | 643.70K |
| 2026-09-02 | IDR 770.00 | +0.65% | IDR 765.00 | IDR 785.00 | IDR 750.00 | 1.46M |
| 2026-09-01 | IDR 765.00 | -0.65% | IDR 770.00 | IDR 775.00 | IDR 755.00 | 420.30K |
| 2026-08-31 | IDR 770.00 | +0.65% | IDR 765.00 | IDR 800.00 | IDR 760.00 | 446.30K |
| 2026-08-28 | IDR 765.00 | -1.29% | IDR 785.00 | IDR 785.00 | IDR 760.00 | 232.70K |
| 2026-08-27 | IDR 775.00 | +1.97% | IDR 760.00 | IDR 780.00 | IDR 760.00 | 65.90K |
| 2026-08-26 | IDR 760.00 | -2.56% | IDR 780.00 | IDR 780.00 | IDR 760.00 | 243.10K |
| 2026-08-24 | IDR 780.00 | +0.65% | IDR 780.00 | IDR 795.00 | IDR 770.00 | 786.00K |
| 2026-08-21 | IDR 775.00 | +1.31% | IDR 785.00 | IDR 785.00 | IDR 770.00 | 277.20K |
| 2026-08-20 | IDR 765.00 | +2.00% | IDR 750.00 | IDR 780.00 | IDR 745.00 | 574.20K |
| 2026-08-19 | IDR 750.00 | +0.67% | IDR 745.00 | IDR 755.00 | IDR 745.00 | 281.10K |
| 2026-08-18 | IDR 745.00 | +0.68% | IDR 740.00 | IDR 755.00 | IDR 740.00 | 104.20K |
| 2026-08-14 | IDR 740.00 | 0.00% | IDR 735.00 | IDR 745.00 | IDR 730.00 | 40.00K |
| 2026-08-13 | IDR 740.00 | -0.67% | IDR 745.00 | IDR 745.00 | IDR 735.00 | 23.60K |
| 2026-08-12 | IDR 745.00 | +0.68% | IDR 740.00 | IDR 750.00 | IDR 735.00 | 63.30K |
| 2026-08-11 | IDR 740.00 | -1.99% | IDR 755.00 | IDR 755.00 | IDR 740.00 | 141.40K |
| 2026-08-10 | IDR 755.00 | +0.67% | IDR 750.00 | IDR 755.00 | IDR 745.00 | 186.20K |
| 2026-08-07 | IDR 750.00 | +1.35% | IDR 745.00 | IDR 750.00 | IDR 740.00 | 414.10K |
| 2026-08-06 | IDR 740.00 | -0.67% | IDR 730.00 | IDR 745.00 | IDR 730.00 | 441.40K |
| 2026-08-05 | IDR 745.00 | +0.68% | IDR 740.00 | IDR 750.00 | IDR 735.00 | 395.20K |
| 2026-08-04 | IDR 740.00 | -0.67% | IDR 745.00 | IDR 745.00 | IDR 735.00 | 278.90K |
| 2026-08-03 | IDR 745.00 | 0.00% | IDR 755.00 | IDR 755.00 | IDR 740.00 | 366.60K |
| 2026-07-31 | IDR 745.00 | -6.29% | IDR 785.00 | IDR 785.00 | IDR 730.00 | 1.81M |
| 2026-07-30 | IDR 795.00 | +2.58% | IDR 775.00 | IDR 815.00 | IDR 775.00 | 312.40K |
| 2026-07-29 | IDR 775.00 | +0.65% | IDR 775.00 | IDR 785.00 | IDR 775.00 | 48.90K |
| 2026-07-28 | IDR 770.00 | -0.65% | IDR 780.00 | IDR 790.00 | IDR 765.00 | 468.50K |
| 2026-07-27 | IDR 775.00 | -1.90% | IDR 790.00 | IDR 800.00 | IDR 775.00 | 105.60K |
| 2026-07-24 | IDR 790.00 | -2.47% | IDR 810.00 | IDR 835.00 | IDR 780.00 | 133.90K |
| 2026-07-23 | IDR 810.00 | +3.85% | IDR 800.00 | IDR 845.00 | IDR 780.00 | 427.40K |
| 2026-07-22 | IDR 780.00 | +1.96% | IDR 765.00 | IDR 780.00 | IDR 765.00 | 114.80K |
| 2026-07-21 | IDR 765.00 | 0.00% | IDR 765.00 | IDR 770.00 | IDR 760.00 | 449.80K |
| 2026-07-20 | IDR 765.00 | +0.66% | IDR 760.00 | IDR 775.00 | IDR 755.00 | 196.80K |
| 2026-07-17 | IDR 760.00 | -1.30% | IDR 770.00 | IDR 770.00 | IDR 750.00 | 258.00K |
| 2026-07-16 | IDR 770.00 | +1.32% | IDR 760.00 | IDR 780.00 | IDR 745.00 | 249.30K |
| 2026-07-15 | IDR 760.00 | -0.65% | IDR 765.00 | IDR 770.00 | IDR 755.00 | 62.20K |
| 2026-07-14 | IDR 765.00 | 0.00% | IDR 770.00 | IDR 790.00 | IDR 755.00 | 189.70K |
| 2026-07-13 | IDR 765.00 | +0.66% | IDR 770.00 | IDR 795.00 | IDR 755.00 | 235.40K |
| 2026-07-10 | IDR 760.00 | 0.00% | IDR 760.00 | IDR 770.00 | IDR 750.00 | 78.20K |
| 2026-07-09 | IDR 760.00 | -0.65% | IDR 765.00 | IDR 770.00 | IDR 750.00 | 254.70K |
| 2026-07-08 | IDR 765.00 | -0.65% | IDR 770.00 | IDR 770.00 | IDR 745.00 | 97.30K |
| 2026-07-07 | IDR 770.00 | +4.05% | IDR 755.00 | IDR 805.00 | IDR 745.00 | 130.50K |
| 2026-07-06 | IDR 740.00 | -1.33% | IDR 750.00 | IDR 755.00 | IDR 740.00 | 55.30K |
| 2026-07-03 | IDR 750.00 | 0.00% | IDR 750.00 | IDR 795.00 | IDR 750.00 | 199.50K |
| 2026-07-02 | IDR 750.00 | -1.32% | IDR 760.00 | IDR 790.00 | IDR 750.00 | 133.40K |
| 2026-07-01 | IDR 760.00 | +2.01% | IDR 745.00 | IDR 795.00 | IDR 710.00 | 60.60K |
| 2026-06-30 | IDR 745.00 | -0.67% | IDR 780.00 | IDR 780.00 | IDR 740.00 | 60.70K |
| 2026-06-29 | IDR 750.00 | -3.23% | IDR 775.00 | IDR 800.00 | IDR 750.00 | 75.30K |
| 2026-06-26 | IDR 775.00 | -1.27% | IDR 785.00 | IDR 785.00 | IDR 750.00 | 73.40K |
| 2026-06-25 | IDR 785.00 | +3.29% | IDR 760.00 | IDR 790.00 | IDR 760.00 | 198.10K |
| 2026-06-24 | IDR 760.00 | +2.01% | IDR 745.00 | IDR 775.00 | IDR 745.00 | 135.20K |
| 2026-06-23 | IDR 745.00 | -3.87% | IDR 785.00 | IDR 810.00 | IDR 720.00 | 158.70K |
| 2026-06-22 | IDR 775.00 | -0.64% | IDR 770.00 | IDR 785.00 | IDR 750.00 | 180.30K |
| 2026-06-19 | IDR 780.00 | +0.65% | IDR 775.00 | IDR 790.00 | IDR 750.00 | 228.40K |
| 2026-06-18 | IDR 775.00 | -1.90% | IDR 790.00 | IDR 795.00 | IDR 750.00 | 77.60K |
| 2026-06-17 | IDR 790.00 | -2.47% | IDR 820.00 | IDR 820.00 | IDR 780.00 | 260.70K |
| 2026-06-15 | IDR 810.00 | +3.18% | IDR 840.00 | IDR 840.00 | IDR 795.00 | 447.60K |
| 2026-06-12 | IDR 785.00 | +10.56% | IDR 710.00 | IDR 790.00 | IDR 700.00 | 484.70K |
| 2026-06-11 | IDR 710.00 | -1.39% | IDR 720.00 | IDR 720.00 | IDR 700.00 | 116.80K |
| 2026-06-10 | IDR 720.00 | 0.00% | IDR 735.00 | IDR 785.00 | IDR 710.00 | 165.50K |
| 2026-06-09 | IDR 720.00 | +8.27% | IDR 665.00 | IDR 730.00 | IDR 665.00 | 345.30K |
| 2026-06-08 | IDR 665.00 | -6.34% | IDR 695.00 | IDR 695.00 | IDR 640.00 | 544.50K |
| 2026-06-05 | IDR 710.00 | -1.39% | IDR 720.00 | IDR 720.00 | IDR 675.00 | 266.20K |
| 2026-06-04 | IDR 720.00 | -4.64% | IDR 755.00 | IDR 755.00 | IDR 685.00 | 268.30K |
| 2026-06-03 | IDR 755.00 | -6.21% | IDR 805.00 | IDR 810.00 | IDR 685.00 | 781.40K |
| 2026-06-02 | IDR 805.00 | -3.59% | IDR 835.00 | IDR 835.00 | IDR 800.00 | 329.40K |
| 2026-05-29 | IDR 835.00 | -2.34% | IDR 850.00 | IDR 855.00 | IDR 830.00 | 152.80K |
| 2026-05-28 | IDR 855.00 | 0.00% | IDR 855.00 | IDR 855.00 | IDR 855.00 | 0 |
| 2026-05-27 | IDR 855.00 | 0.00% | IDR 855.00 | IDR 855.00 | IDR 855.00 | 0 |
| 2026-05-26 | IDR 855.00 | +1.18% | IDR 850.00 | IDR 860.00 | IDR 845.00 | 79.20K |
| 2026-05-25 | IDR 845.00 | +3.05% | IDR 820.00 | IDR 850.00 | IDR 820.00 | 251.30K |