Cisarua Mountain Dairy Tbk PT

CMRY
🏛️ indonesia →
4,680.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,730.00 4,730.00 4,620.00 4,640.00 181.2K
09:05 4,630.00 4,630.00 4,560.00 4,590.00 159.3K
09:10 4,590.00 4,600.00 4,590.00 4,590.00 13.4K
09:15 4,590.00 4,600.00 4,590.00 4,600.00 12.7K
09:20 4,620.00 4,650.00 4,570.00 4,630.00 152.1K
09:25 4,650.00 4,650.00 4,630.00 4,630.00 35.7K
09:30 4,630.00 4,630.00 4,620.00 4,620.00 25.0K
09:35 4,630.00 4,630.00 4,600.00 4,600.00 37.4K
09:40 4,600.00 4,600.00 4,580.00 4,580.00 43.9K
09:45 4,580.00 4,580.00 4,580.00 4,580.00 18.8K
09:50 4,580.00 4,590.00 4,580.00 4,580.00 24.9K
09:55 4,580.00 4,610.00 4,580.00 4,610.00 80.3K
10:00 4,610.00 4,610.00 4,610.00 4,610.00 3.6K
10:05 4,610.00 4,610.00 4,600.00 4,610.00 61.8K
10:10 4,590.00 4,610.00 4,590.00 4,610.00 24.6K
10:15 4,610.00 4,610.00 4,600.00 4,600.00 11.8K
10:20 4,600.00 4,600.00 4,600.00 4,600.00 33.8K
10:25 4,590.00 4,610.00 4,590.00 4,610.00 28.2K
10:30 4,610.00 4,630.00 4,610.00 4,610.00 103.1K
10:35 4,610.00 4,620.00 4,610.00 4,610.00 6.3K
10:40 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
10:45 4,610.00 4,610.00 4,600.00 4,600.00 20.6K
10:50 4,600.00 4,610.00 4,600.00 4,600.00 4.2K
10:55 4,600.00 4,620.00 4,600.00 4,610.00 60.3K
11:00 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
11:05 4,610.00 4,620.00 4,610.00 4,620.00 20.1K
11:10 4,610.00 4,610.00 4,610.00 4,610.00 11.5K
11:15 4,620.00 4,620.00 4,610.00 4,610.00 4.0K
11:20 4,610.00 4,610.00 4,610.00 4,610.00 6.2K
11:25 4,610.00 4,610.00 4,610.00 4,610.00 23.9K
11:30 4,610.00 4,610.00 4,600.00 4,610.00 26.0K
11:35 4,610.00 4,610.00 4,600.00 4,610.00 15.9K
11:40 4,610.00 4,610.00 4,610.00 4,610.00 2.6K
11:45 4,610.00 4,610.00 4,600.00 4,600.00 2.3K
11:50 4,600.00 4,610.00 4,600.00 4,610.00 38.0K
11:55 4,600.00 4,610.00 4,600.00 4,610.00 3.8K
13:30 4,600.00 4,610.00 4,600.00 4,600.00 67.2K
13:35 4,600.00 4,600.00 4,590.00 4,600.00 24.0K
13:40 4,600.00 4,600.00 4,570.00 4,590.00 73.0K
13:45 4,570.00 4,590.00 4,570.00 4,580.00 52.4K
13:50 4,580.00 4,610.00 4,580.00 4,600.00 120.2K
13:55 4,600.00 4,600.00 4,570.00 4,580.00 78.1K
14:00 4,580.00 4,580.00 4,560.00 4,560.00 128.2K
14:05 4,560.00 4,570.00 4,560.00 4,560.00 11.4K
14:10 4,560.00 4,570.00 4,560.00 4,560.00 5.5K
14:15 4,560.00 4,570.00 4,560.00 4,560.00 3.6K
14:20 4,570.00 4,570.00 4,560.00 4,560.00 22.2K
14:25 4,560.00 4,560.00 4,550.00 4,550.00 83.8K
14:30 4,540.00 4,550.00 4,530.00 4,540.00 94.7K
14:35 4,550.00 4,560.00 4,540.00 4,550.00 5.9K
14:40 4,550.00 4,550.00 4,530.00 4,540.00 56.1K
14:45 4,540.00 4,580.00 4,530.00 4,580.00 78.9K
14:50 4,600.00 4,600.00 4,550.00 4,560.00 84.4K
14:55 4,560.00 4,560.00 4,550.00 4,550.00 35.8K
15:00 4,550.00 4,550.00 4,530.00 4,540.00 47.8K
15:05 4,540.00 4,540.00 4,510.00 4,530.00 106.8K
15:10 4,530.00 4,530.00 4,510.00 4,530.00 88.6K
15:15 4,520.00 4,530.00 4,520.00 4,530.00 29.4K
15:20 4,530.00 4,540.00 4,510.00 4,530.00 77.4K
15:25 4,530.00 4,530.00 4,520.00 4,530.00 95.3K
15:30 4,520.00 4,530.00 4,520.00 4,520.00 93.7K
15:35 4,520.00 4,530.00 4,500.00 4,530.00 104.7K
15:40 4,500.00 4,560.00 4,500.00 4,560.00 111.1K
15:45 4,560.00 4,610.00 4,530.00 4,600.00 974.6K
16:00 4,580.00 4,580.00 4,580.00 4,580.00 982.5K
16:05 4,580.00 4,580.00 4,580.00 4,580.00 6.1K
16:10 4,580.00 4,580.00 4,580.00 4,580.00 1.0K
16:35 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available