Stock listing
IDX:CSRA PT Cisadane Sawit Raya Tbk Saham
Follow PT Cisadane Sawit Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:CSRA
690.00 IDR +50.00 (+7.8%)
Close on Oct 30, 2026
- Day range
- 630.00 – 710.00 IDROct 30, 2026
- Volume
- 1.10M sharesOct 30, 2026
- Market cap
- 1.41T IDRAt the close on Oct 30, 2026 · price × 2.05B shares outstanding
- 52-week range
- 570.00 – 1,075.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 311.0M IDRMedian day 317,400 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:CSRA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 690.00 | +50.00 | +7.8% | 640.00 | 710.00 | 630.00 | 1,102,100 | |
| 640.00 | +40.00 | +6.7% | 600.00 | 740.00 | 590.00 | 3,994,100 | |
| 600.00 | -5.00 | -0.8% | 610.00 | 615.00 | 580.00 | 391,200 | |
| 605.00 | -10.00 | -1.6% | 615.00 | 620.00 | 595.00 | 300,100 | |
| 615.00 | -5.00 | -0.8% | 620.00 | 625.00 | 610.00 | 375,000 | |
| 620.00 | -10.00 | -1.6% | 630.00 | 630.00 | 610.00 | 533,900 | |
| 630.00 | +5.00 | +0.8% | 625.00 | 635.00 | 610.00 | 616,000 | |
| 625.00 | -5.00 | -0.8% | 635.00 | 635.00 | 595.00 | 643,500 | |
| 630.00 | +60.00 | +10.5% | 570.00 | 635.00 | 570.00 | 571,300 | |
| 570.00 | -40.00 | -6.6% | 595.00 | 595.00 | 570.00 | 345,500 | |
| 610.00 | -105.00 | -14.7% | 685.00 | 685.00 | 610.00 | 1,287,600 | |
| 715.00 | 0.00 | 0.0% | 715.00 | 725.00 | 700.00 | 380,300 | |
| 715.00 | -5.00 | -0.7% | 720.00 | 735.00 | 715.00 | 263,600 | |
| 720.00 | +35.00 | +5.1% | 685.00 | 730.00 | 685.00 | 298,800 | |
| 685.00 | -5.00 | -0.7% | 695.00 | 700.00 | 675.00 | 90,700 | |
| 690.00 | -10.00 | -1.4% | 710.00 | 710.00 | 685.00 | 231,800 | |
| 700.00 | +15.00 | +2.2% | 685.00 | 730.00 | 685.00 | 317,400 | |
| 685.00 | -5.00 | -0.7% | 700.00 | 700.00 | 675.00 | 190,300 | |
| 690.00 | +15.00 | +2.2% | 675.00 | 700.00 | 675.00 | 239,800 | |
| 675.00 | +10.00 | +1.5% | 675.00 | 700.00 | 665.00 | 336,200 | |
| 665.00 | -5.00 | -0.7% | 670.00 | 680.00 | 655.00 | 301,300 | |
| 670.00 | -15.00 | -2.2% | 685.00 | 685.00 | 665.00 | 315,900 | |
| 685.00 | -10.00 | -1.4% | 695.00 | 695.00 | 665.00 | 391,000 | |
| 695.00 | -10.00 | -1.4% | 705.00 | 705.00 | 675.00 | 224,000 | |
| 705.00 | +5.00 | +0.7% | 705.00 | 710.00 | 680.00 | 98,000 | |
| 700.00 | -10.00 | -1.4% | 705.00 | 720.00 | 700.00 | 153,300 | |
| 710.00 | -10.00 | -1.4% | 720.00 | 720.00 | 685.00 | 457,400 | |
| 720.00 | -15.00 | -2.0% | 730.00 | 740.00 | 700.00 | 626,300 | |
| 735.00 | -15.00 | -2.0% | 750.00 | 755.00 | 710.00 | 530,800 | |
| 750.00 | +5.00 | +0.7% | 745.00 | 765.00 | 740.00 | 172,300 | |
| 745.00 | -10.00 | -1.3% | 765.00 | 770.00 | 740.00 | 236,400 | |
| 755.00 | 0.00 | 0.0% | 765.00 | 765.00 | 730.00 | 297,300 | |
| 755.00 | 0.00 | 0.0% | 755.00 | 770.00 | 725.00 | 404,800 | |
| 755.00 | 0.00 | 0.0% | 750.00 | 760.00 | 740.00 | 111,000 | |
| 755.00 | -5.00 | -0.7% | 760.00 | 765.00 | 745.00 | 449,800 | |
| 760.00 | -5.00 | -0.7% | 765.00 | 765.00 | 745.00 | 383,300 | |
| 765.00 | -15.00 | -1.9% | 780.00 | 780.00 | 765.00 | 431,800 | |
| 780.00 | +10.00 | +1.3% | 770.00 | 780.00 | 770.00 | 158,700 | |
| 770.00 | +5.00 | +0.7% | 765.00 | 780.00 | 765.00 | 122,800 | |
| 765.00 | -10.00 | -1.3% | 775.00 | 795.00 | 750.00 | 485,200 | |
| 775.00 | -5.00 | -0.6% | 780.00 | 800.00 | 775.00 | 662,300 | |
| 780.00 | +10.00 | +1.3% | 780.00 | 780.00 | 770.00 | 643,700 | |
| 770.00 | +5.00 | +0.7% | 765.00 | 785.00 | 750.00 | 1,458,200 | |
| 765.00 | -5.00 | -0.6% | 770.00 | 775.00 | 755.00 | 420,300 | |
| 770.00 | +5.00 | +0.7% | 765.00 | 800.00 | 760.00 | 446,300 | |
| 765.00 | -10.00 | -1.3% | 785.00 | 785.00 | 760.00 | 232,700 | |
| 775.00 | +15.00 | +2.0% | 760.00 | 780.00 | 760.00 | 65,900 | |
| 760.00 | -20.00 | -2.6% | 780.00 | 780.00 | 760.00 | 243,100 | |
| 780.00 | 0.00 | 0.0% | 780.00 | 780.00 | 780.00 | 0 | |
| 780.00 | +5.00 | +0.6% | 780.00 | 795.00 | 770.00 | 786,000 | |
| 775.00 | +10.00 | +1.3% | 785.00 | 785.00 | 770.00 | 277,200 | |
| 765.00 | +15.00 | +2.0% | 750.00 | 780.00 | 745.00 | 574,200 | |
| 750.00 | +5.00 | +0.7% | 745.00 | 755.00 | 745.00 | 281,100 | |
| 745.00 | +5.00 | +0.7% | 740.00 | 755.00 | 740.00 | 104,200 | |
| 740.00 | 0.00 | 0.0% | 740.00 | 740.00 | 740.00 | 0 | |
| 740.00 | 0.00 | 0.0% | 735.00 | 745.00 | 730.00 | 40,000 | |
| 740.00 | -5.00 | -0.7% | 745.00 | 745.00 | 735.00 | 23,600 | |
| 745.00 | +5.00 | +0.7% | 740.00 | 750.00 | 735.00 | 63,300 | |
| 740.00 | -15.00 | -2.0% | 755.00 | 755.00 | 740.00 | 141,400 | |
| 755.00 | +5.00 | +0.7% | 750.00 | 755.00 | 745.00 | 186,200 | |
| 750.00 | +10.00 | +1.4% | 745.00 | 750.00 | 740.00 | 414,100 | |
| 740.00 | -5.00 | -0.7% | 730.00 | 745.00 | 730.00 | 441,400 | |
| 745.00 | +5.00 | +0.7% | 740.00 | 750.00 | 735.00 | 395,200 | |
| 740.00 | -5.00 | -0.7% | 745.00 | 745.00 | 735.00 | 278,900 | |
| 745.00 | 0.00 | 0.0% | 755.00 | 755.00 | 740.00 | 366,600 | |
| 745.00 | -50.00 | -6.3% | 785.00 | 785.00 | 730.00 | 1,810,500 | |
| 795.00 | +20.00 | +2.6% | 775.00 | 815.00 | 775.00 | 312,400 |
- Ticker
- IDX:CSRA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Performance Press Release as of 30 September 2026
Latest deck · May 20, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 38 slides
Latest news
Performance Press Release as of 30 September 2026
Oct 29, 2026
Closed 690.00 (+7.8%) on Oct 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 28, 2026
Closed 640.00 (+6.7%) on Oct 29, 2026
Advertisement Submission
Oct 14, 2026
Closed 715.00 (-0.7%) on Oct 14, 2026
Schedule of Corporate Action
Oct 13, 2026
Closed 715.00 (-0.7%) on Oct 14, 2026
Distribution of interim dividend (CORRECTION)
Oct 13, 2026
Closed 720.00 (+5.1%) on Oct 13, 2026
Distribution of interim dividend
Oct 12, 2026
Closed 685.00 (-0.7%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 685.00 (-0.7%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
May 25, 2026
Closed 855.00 (+1.2%) on May 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 22, 2026
Closed 820.00 (-1.8%) on May 22, 2026
Public Expose Report Disclosure - Annual
May 21, 2026
Closed 820.00 (-1.8%) on May 22, 2026
Decks
Shareholder Meeting (May 2026)
Shareholder meeting · 38 slides · May 20, 2026
Shareholder Meeting (May 2025)
Shareholder meeting · 33 slides · May 7, 2025
Shareholder Meeting (May 2024)
Shareholder meeting · 27 slides · May 29, 2024
Shareholder Meeting (May 2024)
Shareholder meeting · 46 slides · May 29, 2024
PT Cisadane Sawit Raya Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 11 decks · latest May 20, 2026
Log in to ask 6ix AI your own questions about PT Cisadane Sawit Raya Tbk.