Efek Terdaftar
CISARUA MOUNTAIN DAIRY Tbk, PT
- Security name
- CISARUA MOUNTAIN DAIRY Tbk
- Issuer
- CISARUA MOUNTAIN DAIRY Tbk, PT
- ISIN Code
- ID1000164700
- Short Code
- CMRY
- Type
-
Saham Biasa
- Listing Date
- December 06, 2021
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 1,190,203,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- FOOD & BEVERAGES
- Number of Securities
- 7,934,683,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025072828 Jul 2025 |
4,620 |
4,810 |
4,610 |
4,750 |
19,015 |
8,957,006,000 |
1,613 |
| 2025072929 Jul 2025 |
4,800 |
5,000 |
4,800 |
4,950 |
107,832 |
53,233,280,000 |
7,333 |
| 2025073030 Jul 2025 |
4,970 |
5,150 |
4,900 |
5,000 |
76,996 |
38,539,915,500 |
5,102 |
| 2025073131 Jul 2025 |
5,000 |
5,100 |
4,930 |
4,990 |
29,783 |
14,859,272,000 |
1,925 |
| 2025080101 Aug 2025 |
4,990 |
5,175 |
4,980 |
5,050 |
19,985 |
10,157,057,500 |
1,054 |
| 2025080505 Aug 2025 |
5,100 |
5,125 |
4,960 |
5,025 |
8,168 |
4,126,826,000 |
1,044 |
| 2025080606 Aug 2025 |
5,025 |
5,100 |
4,960 |
5,100 |
16,839 |
8,423,874,000 |
1,455 |
| 2025080707 Aug 2025 |
5,125 |
5,125 |
4,940 |
4,990 |
17,667 |
8,830,538,000 |
2,022 |
| 2025080808 Aug 2025 |
5,000 |
5,075 |
4,970 |
5,000 |
6,733 |
3,376,478,500 |
978 |
| 2025081111 Aug 2025 |
5,000 |
5,050 |
4,970 |
5,000 |
6,024 |
3,014,671,500 |
646 |
| 2025081212 Aug 2025 |
5,000 |
5,075 |
4,950 |
5,000 |
4,961 |
2,483,106,500 |
530 |
| 2025081313 Aug 2025 |
5,000 |
5,000 |
4,870 |
4,920 |
5,897 |
2,901,431,000 |
719 |
| 2025081414 Aug 2025 |
4,920 |
4,940 |
4,890 |
4,890 |
11,501 |
5,638,566,000 |
1,275 |
| 2025081515 Aug 2025 |
4,900 |
4,990 |
4,890 |
4,960 |
7,750 |
3,825,430,000 |
754 |
| 2025081919 Aug 2025 |
5,000 |
5,050 |
4,850 |
4,880 |
27,712 |
13,791,068,000 |
1,730 |
| 2025082020 Aug 2025 |
4,970 |
4,970 |
4,810 |
4,930 |
9,503 |
4,623,703,000 |
1,891 |
| 2025082121 Aug 2025 |
4,930 |
4,930 |
4,830 |
4,870 |
11,750 |
5,727,405,000 |
2,147 |
| 2025082222 Aug 2025 |
4,870 |
4,990 |
4,870 |
4,970 |
8,399 |
4,160,779,000 |
1,307 |
| 2025082525 Aug 2025 |
4,970 |
5,000 |
4,830 |
4,830 |
15,811 |
7,742,051,000 |
2,425 |
| 2025082626 Aug 2025 |
4,830 |
4,980 |
4,830 |
4,900 |
9,678 |
4,758,348,000 |
520 |
| 2025082727 Aug 2025 |
4,960 |
4,960 |
4,900 |
4,900 |
2,090 |
1,028,258,000 |
504 |
| 2025082828 Aug 2025 |
4,960 |
4,960 |
4,770 |
4,810 |
17,138 |
8,275,858,000 |
2,625 |
| 2025082929 Aug 2025 |
4,800 |
5,100 |
4,800 |
4,920 |
29,935 |
14,733,844,500 |
2,616 |
| 2025090101 Sep 2025 |
4,930 |
4,940 |
4,710 |
4,860 |
64,638 |
31,451,025,000 |
3,463 |
| 2025090202 Sep 2025 |
4,860 |
4,880 |
4,810 |
4,860 |
76,269 |
36,997,890,000 |
2,862 |
| 2025090303 Sep 2025 |
4,860 |
4,960 |
4,840 |
4,950 |
9,262 |
4,558,768,000 |
827 |
| 2025090404 Sep 2025 |
4,950 |
4,980 |
4,880 |
4,980 |
3,749 |
1,851,772,000 |
415 |
| 2025090808 Sep 2025 |
4,980 |
4,990 |
4,920 |
4,920 |
2,769 |
1,371,820,000 |
345 |
| 2025090909 Sep 2025 |
4,800 |
4,800 |
4,680 |
4,750 |
94,990 |
45,106,969,000 |
5,305 |
| 2025091010 Sep 2025 |
4,730 |
4,890 |
4,670 |
4,810 |
55,421 |
26,354,288,000 |
2,529 |
| 2025091111 Sep 2025 |
4,810 |
4,850 |
4,750 |
4,800 |
8,959 |
4,295,042,000 |
1,317 |
| 2025091212 Sep 2025 |
4,800 |
4,800 |
4,780 |
4,800 |
84,174 |
40,401,147,000 |
1,005 |
| 2025091515 Sep 2025 |
4,840 |
4,850 |
4,770 |
4,840 |
8,726 |
4,200,532,000 |
885 |
| 2025091616 Sep 2025 |
4,880 |
4,880 |
4,780 |
4,840 |
5,189 |
2,491,065,000 |
1,184 |
| 2025091717 Sep 2025 |
4,840 |
4,880 |
4,750 |
4,800 |
17,839 |
8,557,918,000 |
1,407 |
| 2025091818 Sep 2025 |
4,810 |
4,850 |
4,750 |
4,820 |
9,674 |
4,642,562,000 |
1,304 |
| 2025091919 Sep 2025 |
4,820 |
4,840 |
4,720 |
4,840 |
19,104 |
9,158,681,000 |
3,545 |
| 2025092222 Sep 2025 |
4,840 |
4,900 |
4,800 |
4,830 |
4,864 |
2,362,301,000 |
593 |
| 2025092323 Sep 2025 |
4,830 |
4,840 |
4,800 |
4,800 |
5,579 |
2,689,632,000 |
405 |
| 2025092424 Sep 2025 |
4,800 |
4,860 |
4,750 |
4,810 |
21,928 |
10,513,457,000 |
869 |
| 2025092525 Sep 2025 |
4,800 |
4,800 |
4,510 |
4,600 |
25,441 |
11,978,414,000 |
2,103 |
| 2025092626 Sep 2025 |
4,640 |
4,720 |
4,420 |
4,610 |
70,719 |
32,349,329,000 |
5,405 |
| 2025092929 Sep 2025 |
4,600 |
4,620 |
4,550 |
4,590 |
15,083 |
6,936,942,000 |
708 |
| 2025123030 Dec 2025 |
5,650 |
5,750 |
5,500 |
5,650 |
27,633 |
15,571,155,000 |
2,151 |
| 2026021010 Feb 2026 |
5,825 |
5,825 |
5,650 |
5,750 |
17,922 |
10,290,815,000 |
2,343 |
| 2026021212 Feb 2026 |
5,425 |
5,500 |
5,225 |
5,400 |
57,306 |
30,427,062,500 |
3,436 |
| 2026021313 Feb 2026 |
5,250 |
5,450 |
5,250 |
5,400 |
42,927 |
22,963,485,000 |
2,333 |
| 2026021818 Feb 2026 |
5,425 |
5,500 |
5,250 |
5,400 |
32,429 |
17,621,420,000 |
2,162 |
| 2026021919 Feb 2026 |
5,400 |
5,450 |
5,325 |
5,375 |
22,031 |
11,855,650,000 |
2,025 |
| 2026022020 Feb 2026 |
5,350 |
5,400 |
5,325 |
5,325 |
13,035 |
6,979,690,000 |
1,363 |
| 2026022323 Feb 2026 |
5,325 |
5,350 |
5,275 |
5,300 |
10,483 |
5,580,417,500 |
1,079 |
| 2026022424 Feb 2026 |
5,275 |
5,325 |
5,225 |
5,225 |
19,775 |
10,410,800,000 |
2,053 |
| 2026022525 Feb 2026 |
5,200 |
5,350 |
5,200 |
5,300 |
31,868 |
16,882,025,000 |
2,554 |
| 2026022727 Feb 2026 |
5,150 |
5,275 |
5,150 |
5,175 |
48,911 |
25,432,770,000 |
2,359 |
| 2026030202 Mar 2026 |
5,150 |
5,150 |
4,990 |
5,125 |
31,922 |
16,146,799,000 |
2,280 |
| 2026030303 Mar 2026 |
5,125 |
5,175 |
4,950 |
4,960 |
30,815 |
15,385,189,500 |
2,437 |
| 2026030404 Mar 2026 |
4,830 |
4,910 |
4,710 |
4,830 |
15,524 |
7,516,861,000 |
1,656 |
| 2026030505 Mar 2026 |
4,700 |
4,900 |
4,540 |
4,840 |
48,956 |
23,149,532,000 |
3,223 |
| 2026030606 Mar 2026 |
4,820 |
4,840 |
4,650 |
4,720 |
54,520 |
25,862,653,000 |
1,791 |
| 2026030909 Mar 2026 |
4,600 |
4,700 |
4,410 |
4,500 |
31,481 |
14,341,923,000 |
1,557 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 CMRY :
100 IDR)
|
2026041717 Apr 2026 |
2026042121 Apr 2026 |
2026043030 Apr 2026 |
Active |
| Proxy Voting |
|
- |
2026031616 Mar 2026 |
2026040909 Apr 2026 |
Active |
| Cash Dividend |
(1 CMRY :
100 IDR)
|
|
2025102121 Oct 2025 |
2025103030 Oct 2025 |
Active |
| Cash Dividend |
(1 CMRY :
150 IDR)
|
2025042828 Apr 2025 |
2025043030 Apr 2025 |
2025050909 May 2025 |
Active |
| Proxy Voting |
|
- |
2025032525 Mar 2025 |
2025041717 Apr 2025 |
Active |
| Proxy Voting |
|
- |
2024052121 May 2024 |
2024061313 Jun 2024 |
Active |
| Cash Dividend |
(1 CMRY :
90 IDR)
|
2024050606 May 2024 |
2024050808 May 2024 |
2024052020 May 2024 |
Active |
| Proxy Voting |
|
- |
2024040202 Apr 2024 |
2024042525 Apr 2024 |
Active |
| Cash Dividend |
(1 CMRY :
70 IDR)
|
2023041717 Apr 2023 |
2023042626 Apr 2023 |
2023050505 May 2023 |
Active |
| Proxy Voting |
|
- |
2023031414 Mar 2023 |
2023040606 Apr 2023 |
Active |
| Cash Dividend |
(1 CMRY :
63.01 IDR)
|
2022061717 Jun 2022 |
2022062121 Jun 2022 |
2022062828 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2022051717 May 2022 |
2022060909 Jun 2022 |
Active |
