Stock listing
IDX:CNMA PT Nusantara Sejahtera Raya Tbk Saham
Follow PT Nusantara Sejahtera Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:CNMA
72.00 IDR -2.00 (-2.7%)
Close on Nov 3, 2026
- Day range
- 72.00 – 75.00 IDRNov 3, 2026
- Volume
- 85.40M sharesNov 3, 2026
- Market cap
- 6.00T IDRAt the close on Nov 3, 2026 · price × 83.28B shares outstanding
- 52-week range
- 69.00 – 128.43 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 3.08B IDRMedian day 21.95M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:CNMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 72.00 | -2.00 | -2.7% | 74.00 | 75.00 | 72.00 | 85,400,800 | |
| 74.00 | 0.00 | 0.0% | 74.00 | 75.00 | 73.00 | 66,764,600 | |
| 74.00 | +2.00 | +2.8% | 73.00 | 77.00 | 72.00 | 145,346,500 | |
| 72.00 | 0.00 | 0.0% | 73.00 | 75.00 | 72.00 | 74,583,900 | |
| 72.00 | +1.00 | +1.4% | 71.00 | 73.00 | 71.00 | 61,743,500 | |
| 71.00 | -2.00 | -2.7% | 72.00 | 74.00 | 70.00 | 45,563,500 | |
| 73.00 | -2.00 | -2.7% | 76.00 | 76.00 | 72.00 | 76,999,300 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 76.00 | 74.00 | 58,270,700 | |
| 75.00 | +1.00 | +1.4% | 74.00 | 78.00 | 72.00 | 102,562,600 | |
| 74.00 | -3.00 | -3.9% | 77.00 | 79.00 | 74.00 | 52,923,700 | |
| 77.00 | +8.00 | +11.6% | 72.00 | 78.00 | 72.00 | 82,398,500 | |
| 69.00 | -5.00 | -6.8% | 72.00 | 73.00 | 69.00 | 86,366,000 | |
| 74.00 | -11.00 | -12.9% | 80.00 | 84.00 | 73.00 | 112,118,100 | |
| 85.00 | 0.00 | 0.0% | 84.00 | 86.00 | 84.00 | 20,944,300 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 88.00 | 85.00 | 29,458,000 | |
| 86.00 | 0.00 | 0.0% | 85.00 | 87.00 | 85.00 | 19,635,500 | |
| 86.00 | -3.00 | -3.4% | 89.00 | 89.00 | 86.00 | 15,482,000 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 90.00 | 88.00 | 14,901,300 | |
| 89.00 | 0.00 | 0.0% | 90.00 | 90.00 | 88.00 | 8,504,100 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 90.00 | 89.00 | 7,675,600 | |
| 90.00 | 0.00 | 0.0% | 89.00 | 90.00 | 89.00 | 9,354,500 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 90.00 | 89.00 | 9,280,800 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 91.00 | 88.00 | 21,949,600 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 90.00 | 87.00 | 19,209,700 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 90.00 | 88.00 | 4,640,200 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 90.00 | 88.00 | 6,866,700 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 90.00 | 88.00 | 12,365,500 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 91.00 | 89.00 | 13,599,000 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 91.00 | 89.00 | 19,352,000 | |
| 90.00 | 0.00 | 0.0% | 91.00 | 91.00 | 89.00 | 7,866,700 | |
| 90.00 | -1.00 | -1.1% | 91.00 | 91.00 | 89.00 | 18,010,600 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 90.00 | 10,203,000 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 92.00 | 90.00 | 6,961,800 | |
| 92.00 | +1.00 | +1.1% | 91.00 | 92.00 | 90.00 | 6,564,200 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 92.00 | 90.00 | 24,472,000 | |
| 92.00 | +1.00 | +1.1% | 91.00 | 92.00 | 90.00 | 13,677,100 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 92.00 | 89.00 | 23,763,500 | |
| 92.00 | 0.00 | 0.0% | 92.00 | 93.00 | 88.00 | 67,785,200 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 93.00 | 92.00 | 15,218,500 | |
| 93.00 | -1.00 | -1.1% | 93.00 | 94.00 | 92.00 | 24,487,800 | |
| 94.00 | +1.00 | +1.1% | 93.00 | 94.00 | 92.00 | 28,497,600 | |
| 93.00 | +1.00 | +1.1% | 93.00 | 93.00 | 92.00 | 24,549,200 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 93.00 | 92.00 | 8,241,100 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 94.00 | 92.00 | 22,128,900 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 93.00 | 91.00 | 41,888,000 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 94.00 | 92.00 | 30,479,500 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 92.00 | 8,331,200 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 92.00 | 5,183,600 | |
| 93.00 | +2.00 | +2.2% | 91.00 | 93.00 | 91.00 | 18,604,500 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 93.00 | 91.00 | 16,087,600 | |
| 92.00 | 0.00 | 0.0% | 92.00 | 92.00 | 92.00 | 0 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 93.00 | 91.00 | 13,852,200 | |
| 93.00 | +2.00 | +2.2% | 92.00 | 94.00 | 91.00 | 17,545,000 | |
| 91.00 | -2.00 | -2.2% | 93.00 | 94.00 | 91.00 | 78,982,000 | |
| 93.00 | -2.00 | -2.1% | 95.00 | 95.00 | 91.00 | 56,823,600 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 96.00 | 94.00 | 23,413,600 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 95.00 | 95.00 | 0 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 96.00 | 93.00 | 35,789,600 | |
| 95.00 | -1.00 | -1.0% | 97.00 | 98.00 | 95.00 | 20,451,600 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 97.00 | 95.00 | 11,694,200 | |
| 95.00 | -1.00 | -1.0% | 97.00 | 97.00 | 94.00 | 36,959,600 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 103.00 | 95.00 | 122,450,100 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 97.00 | 95.00 | 10,301,300 | |
| 95.00 | +1.00 | +1.1% | 95.00 | 97.00 | 93.00 | 32,481,800 | |
| 94.00 | -4.00 | -4.1% | 99.00 | 100.00 | 94.00 | 43,252,400 | |
| 98.00 | +5.00 | +5.4% | 95.00 | 101.00 | 94.00 | 150,057,400 | |
| 93.00 | +2.00 | +2.2% | 92.00 | 97.00 | 91.00 | 78,296,400 |
- Ticker
- IDX:CNMA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Press Release on Third Quarter 2026 Performance Results
Latest news
Press Release on Third Quarter 2026 Performance Results
Oct 29, 2026
Closed 74.00 (+2.8%) on Oct 30, 2026
Schedule of Corporate Action
Oct 29, 2026
Closed 74.00 (+2.8%) on Oct 30, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 9, 2026
Closed 86.00 (-3.4%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 89.00 (-1.1%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 1, 2026
Closed 92.00 (-1.1%) on Sep 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 20, 2026
Closed 93.00 (+2.2%) on Aug 21, 2026
Report of Use of Fund from The Public Offering
Aug 14, 2026
Closed 95.00 (0.0%) on Aug 14, 2026
Press Release on First Half 2026 Results
Jul 30, 2026
Closed 91.00 (+1.1%) on Jul 31, 2026
Report of Shares Transfer From Shares Buy Back
Jun 5, 2026
Closed 82.00 (-6.8%) on Jun 8, 2026
Press Release on First Quarter 2026 Performance
Apr 30, 2026
Closed 104.00 (0.0%) on Apr 30, 2026
PT Nusantara Sejahtera Raya Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Nusantara Sejahtera Raya Tbk.