Stock listing
IDX:CMRY PT Cisarua Mountain Dairy Tbk Saham
Home listing (IDX) of PT Cisarua Mountain Dairy Tbk
Follow PT Cisarua Mountain Dairy Tbk into a list and get an email when it puts out news.
Share price · IDX:CMRY
4,120.00 IDR -100.00 (-2.4%)
Close on Nov 2, 2026
- Day range
- 4,120.00 – 4,300.00 IDRNov 2, 2026
- Volume
- 1.37M sharesNov 2, 2026
- Market cap
- 32.69T IDRAt the close on Nov 2, 2026 · price × 7.93B shares outstanding
- 52-week range
- 3,880.00 – 6,450.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 12.95B IDRMedian day 2.01M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:CMRY · Home | 4,120.00 IDR | -100.00 (-2.4%) | 1,373,100 | 4,300.00 | 4,300.00 | 4,120.00 | 4,220.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:CMRY · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4,120.00 | -100.00 | -2.4% | 4,300.00 | 4,300.00 | 4,120.00 | 1,373,100 | |
| 4,220.00 | -30.00 | -0.7% | 4,280.00 | 4,350.00 | 4,120.00 | 1,916,300 | |
| 4,250.00 | +100.00 | +2.4% | 4,150.00 | 4,270.00 | 4,150.00 | 903,000 | |
| 4,150.00 | +90.00 | +2.2% | 4,120.00 | 4,190.00 | 4,080.00 | 945,400 | |
| 4,060.00 | -80.00 | -1.9% | 4,120.00 | 4,250.00 | 4,060.00 | 8,459,600 | |
| 4,140.00 | 0.00 | 0.0% | 4,180.00 | 4,180.00 | 4,120.00 | 1,146,900 | |
| 4,140.00 | -70.00 | -1.7% | 4,210.00 | 4,320.00 | 4,130.00 | 2,849,400 | |
| 4,210.00 | -40.00 | -0.9% | 4,250.00 | 4,320.00 | 4,150.00 | 2,971,400 | |
| 4,250.00 | +100.00 | +2.4% | 4,170.00 | 4,290.00 | 4,110.00 | 3,392,100 | |
| 4,150.00 | +190.00 | +4.8% | 3,960.00 | 4,210.00 | 3,880.00 | 5,324,000 | |
| 3,960.00 | -290.00 | -6.8% | 4,170.00 | 4,240.00 | 3,960.00 | 7,030,100 | |
| 4,250.00 | -360.00 | -7.8% | 4,470.00 | 4,570.00 | 3,920.00 | 10,928,000 | |
| 4,610.00 | +100.00 | +2.2% | 4,510.00 | 4,670.00 | 4,500.00 | 4,139,600 | |
| 4,510.00 | +30.00 | +0.7% | 4,550.00 | 4,550.00 | 4,490.00 | 934,800 | |
| 4,480.00 | -20.00 | -0.4% | 4,500.00 | 4,550.00 | 4,470.00 | 1,117,500 | |
| 4,500.00 | +60.00 | +1.4% | 4,450.00 | 4,560.00 | 4,450.00 | 843,000 | |
| 4,440.00 | +10.00 | +0.2% | 4,420.00 | 4,470.00 | 4,390.00 | 246,600 | |
| 4,430.00 | -40.00 | -0.9% | 4,490.00 | 4,510.00 | 4,390.00 | 821,600 | |
| 4,470.00 | +50.00 | +1.1% | 4,420.00 | 4,480.00 | 4,400.00 | 1,748,400 | |
| 4,420.00 | -10.00 | -0.2% | 4,430.00 | 4,480.00 | 4,420.00 | 509,500 | |
| 4,430.00 | +50.00 | +1.1% | 4,380.00 | 4,470.00 | 4,380.00 | 633,500 | |
| 4,380.00 | +40.00 | +0.9% | 4,360.00 | 4,420.00 | 4,340.00 | 355,400 | |
| 4,340.00 | -10.00 | -0.2% | 4,350.00 | 4,370.00 | 4,330.00 | 1,593,500 | |
| 4,350.00 | +20.00 | +0.5% | 4,330.00 | 4,410.00 | 4,330.00 | 4,827,700 | |
| 4,330.00 | -40.00 | -0.9% | 4,410.00 | 4,410.00 | 4,300.00 | 1,981,700 | |
| 4,370.00 | 0.00 | 0.0% | 4,370.00 | 4,370.00 | 4,320.00 | 1,144,300 | |
| 4,370.00 | -80.00 | -1.8% | 4,450.00 | 4,500.00 | 4,360.00 | 2,479,600 | |
| 4,450.00 | -100.00 | -2.2% | 4,550.00 | 4,580.00 | 4,450.00 | 957,000 | |
| 4,550.00 | +70.00 | +1.6% | 4,460.00 | 4,600.00 | 4,460.00 | 4,441,500 | |
| 4,480.00 | +20.00 | +0.4% | 4,460.00 | 4,550.00 | 4,460.00 | 4,706,500 | |
| 4,460.00 | -40.00 | -0.9% | 4,510.00 | 4,530.00 | 4,460.00 | 1,606,900 | |
| 4,500.00 | +30.00 | +0.7% | 4,470.00 | 4,560.00 | 4,450.00 | 14,744,400 | |
| 4,470.00 | -10.00 | -0.2% | 4,480.00 | 4,520.00 | 4,430.00 | 1,664,800 | |
| 4,480.00 | -70.00 | -1.5% | 4,550.00 | 4,620.00 | 4,480.00 | 3,467,800 | |
| 4,550.00 | +90.00 | +2.0% | 4,460.00 | 4,580.00 | 4,440.00 | 3,436,200 | |
| 4,460.00 | +50.00 | +1.1% | 4,410.00 | 4,500.00 | 4,400.00 | 1,924,400 | |
| 4,410.00 | -40.00 | -0.9% | 4,440.00 | 4,450.00 | 4,400.00 | 2,782,300 | |
| 4,450.00 | -50.00 | -1.1% | 4,520.00 | 4,520.00 | 4,420.00 | 1,666,100 | |
| 4,500.00 | -150.00 | -3.2% | 4,650.00 | 4,650.00 | 4,500.00 | 2,242,700 | |
| 4,650.00 | +60.00 | +1.3% | 4,590.00 | 4,650.00 | 4,530.00 | 4,270,600 | |
| 4,590.00 | +20.00 | +0.4% | 4,580.00 | 4,620.00 | 4,550.00 | 2,749,300 | |
| 4,570.00 | -260.00 | -5.4% | 4,600.00 | 4,700.00 | 4,550.00 | 4,148,800 | |
| 4,830.00 | +130.00 | +2.8% | 4,710.00 | 4,840.00 | 4,710.00 | 3,321,000 | |
| 4,700.00 | -130.00 | -2.7% | 4,830.00 | 4,840.00 | 4,690.00 | 5,521,200 | |
| 4,830.00 | 0.00 | 0.0% | 4,820.00 | 4,840.00 | 4,720.00 | 2,452,200 | |
| 4,830.00 | +140.00 | +3.0% | 4,690.00 | 4,830.00 | 4,680.00 | 8,868,200 | |
| 4,690.00 | +20.00 | +0.4% | 4,680.00 | 4,750.00 | 4,680.00 | 9,142,000 | |
| 4,670.00 | +30.00 | +0.6% | 4,660.00 | 4,720.00 | 4,630.00 | 4,797,400 | |
| 4,640.00 | +10.00 | +0.2% | 4,640.00 | 4,780.00 | 4,620.00 | 2,885,400 | |
| 4,630.00 | 0.00 | 0.0% | 4,630.00 | 4,630.00 | 4,630.00 | 0 | |
| 4,630.00 | -70.00 | -1.5% | 4,680.00 | 4,710.00 | 4,600.00 | 2,878,200 | |
| 4,700.00 | -10.00 | -0.2% | 4,710.00 | 4,710.00 | 4,620.00 | 881,800 | |
| 4,710.00 | +100.00 | +2.2% | 4,620.00 | 4,710.00 | 4,600.00 | 1,870,300 | |
| 4,610.00 | -80.00 | -1.7% | 4,690.00 | 4,730.00 | 4,600.00 | 1,952,900 | |
| 4,690.00 | +40.00 | +0.9% | 4,650.00 | 4,750.00 | 4,630.00 | 1,278,900 | |
| 4,650.00 | 0.00 | 0.0% | 4,650.00 | 4,650.00 | 4,650.00 | 0 | |
| 4,650.00 | -10.00 | -0.2% | 4,660.00 | 4,670.00 | 4,590.00 | 2,582,900 | |
| 4,660.00 | +30.00 | +0.6% | 4,650.00 | 4,670.00 | 4,600.00 | 3,048,800 | |
| 4,630.00 | +60.00 | +1.3% | 4,600.00 | 4,660.00 | 4,580.00 | 785,300 | |
| 4,570.00 | -40.00 | -0.9% | 4,620.00 | 4,630.00 | 4,520.00 | 1,185,400 | |
| 4,610.00 | -140.00 | -2.9% | 4,740.00 | 4,740.00 | 4,610.00 | 991,100 | |
| 4,750.00 | +90.00 | +1.9% | 4,680.00 | 4,750.00 | 4,680.00 | 905,300 | |
| 4,660.00 | -90.00 | -1.9% | 4,750.00 | 4,810.00 | 4,660.00 | 2,044,600 | |
| 4,750.00 | +160.00 | +3.5% | 4,630.00 | 4,800.00 | 4,600.00 | 4,031,100 | |
| 4,590.00 | 0.00 | 0.0% | 4,590.00 | 4,640.00 | 4,550.00 | 2,529,500 | |
| 4,590.00 | -10.00 | -0.2% | 4,600.00 | 4,630.00 | 4,550.00 | 1,556,500 |
- Ticker
- IDX:CMRY
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Submission of Financial Report
Latest deck · November 2026
9M 2026 Earnings Presentation
Earnings · 30 slides
Latest news
Submission of Financial Report
Oct 29, 2026
Closed 4,220.00 (-0.7%) on Oct 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 4,140.00 (-1.7%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 4,430.00 (-0.9%) on Oct 8, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 7, 2026
Closed 4,430.00 (-0.9%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Oct 6, 2026
Closed 4,470.00 (+1.1%) on Oct 7, 2026
Schedule of Corporate Action
Aug 27, 2026
Closed 4,670.00 (+0.6%) on Aug 27, 2026
Distribution of interim dividend
Aug 26, 2026
Closed 4,670.00 (+0.6%) on Aug 27, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 4,570.00 (-1.7%) on Jul 16, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 1, 2026
Closed 4,320.00 (-2.0%) on Jul 2, 2026
Indonesia Consumer Sector Appears to Be Safe Haven — Market Talk
Jun 11, 2026
Closed 4,160.00 (-3.3%) on Jun 11, 2026
Decks
9M 2026 Earnings Presentation
Earnings · 30 slides · November 2026
6M 2026 Earnings Presentation
Earnings · 33 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides · May 2026
FY2025 Earnings Presentation
Earnings · 34 slides · March 2026
PT Cisarua Mountain Dairy Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 21 decks · latest November 2026
Where PT Cisarua Mountain Dairy Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:CMRY · Home listing · This page | IDX | Indonesia | IDR |
| OTC:CAMDF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Cisarua Mountain Dairy Tbk.