What is the all time high of CMNP?

PT Citra Marga Nusaphala Persada Tbk (CMNP) closed at its highest ever adjusted price, IDR 3,970, on Jan 22, 2025. Its lowest close was IDR 154.64 on Nov 30, 2001.

How much has CMNP returned over the last 10 years?

+26.0% in price terms from the close ten years before Sep 28, 2026, which is +2.3% a year compounded. Over one year the return is +5.4%; over five years +14.1%.

What was the worst drawdown in CMNP history?

-76.2% from the May 30, 2007 peak to the Nov 30, 2009 trough on adjusted closes; the previous peak was regained on Jun 4, 2013.

How far back does CMNP historical data go?

The daily series starts on Aug 15, 2001 and runs to Sep 28, 2026: 6,235 trading sessions across 25.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CMNP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CMNP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 15, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CMNP?

Among complete calendar years, 2004 was the best at +120.0% and 2008 the worst at -57.3%, measured close to close.

IDX · CMNP · stock

PT Citra Marga Nusaphala Persada Tbk (CMNP) stock price history

Every IDX trading session of PT Citra Marga Nusaphala Persada Tbk from Aug 15, 2001 to Sep 28, 2026: 6,235 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CMNP data, free key Year by year table

CMNP adjusted close, 2001 to 2026

CMNPPT Citra Marga Nusaphala Persada Tbk

IDR 1,375+5.4% over one year

IDR 3,970
All time high, 2025: IDR 2,130
52 week high, IDR 1,220 low: 6,235
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

CMNP key facts

PT Citra Marga Nusaphala Persada Tbk (CMNP) closed at IDR 1,375 on Sep 28, 2026 on IDX.
CMNP's all time high close is IDR 3,970, set on Jan 22, 2025; its all time low close is IDR 154.64 on Nov 30, 2001.
CMNP's 52 week range is IDR 1,220 to IDR 2,130.
CMNP returned +5.4% over the year to Sep 28, 2026 and +14.1% over five years.
Over ten years CMNP returned +26%, +2.3% a year compounded.
CMNP's deepest drawdown was -76.2% from May 30, 2007 to Nov 30, 2009.
DataCedar holds 6,235 daily sessions of CMNP history from Aug 15, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CMNP price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CMNP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.7%
3 months	+4.2%
6 months	-3.8%
Year to date	-22.1%
1 year	+5.4%
3 years	-11.6%
5 years	+14.1%
10 years	+26.0%
Since Aug 15, 2001	+348.4%
Compound annual growth, 25.1 years	+6.2%

CMNP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 3,970 on Jan 22, 2025
All time low close: IDR 154.64 on Nov 30, 2001
52 week high: IDR 2,130 on Apr 24, 2026
52 week low: IDR 1,220 on Oct 17, 2025
Deepest drawdown: -76.2% from May 30, 2007 to Nov 30, 2009, recovered Jun 4, 2013
Best single session: +25.0% on Jan 13, 2025
Worst single session: -16.5% on Aug 24, 2005
Volatility, 1 year annualised: 40.5%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2001: 4.5×
Best calendar year: 2004, +120%
Worst calendar year: 2008, -57%

CMNP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Aug 15, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,770	IDR 2,130	IDR 1,250	IDR 1,375	-22.1%	63.1M	179
2025	IDR 1,430	IDR 4,500	IDR 1,220	IDR 1,765	+23.4%	218.7M	236
2024	IDR 1,660	IDR 1,680	IDR 1,380	IDR 1,430	-14.1%	12.7M	237
2023	IDR 2,190	IDR 2,190	IDR 1,485	IDR 1,665	-24.0%	6.3M	239
2022	IDR 2,000	IDR 2,310	IDR 1,530	IDR 2,190	+9.5%	21.2M	246
2021	IDR 1,540	IDR 2,090	IDR 1,175	IDR 2,000	+29.9%	75.5M	247
2020	IDR 1,660	IDR 2,121	IDR 782.96	IDR 1,540	-7.2%	117.4M	242
2019	IDR 1,145	IDR 2,174	IDR 1,069	IDR 1,660	+44.9%	42.7M	258
2018	IDR 1,378	IDR 1,517	IDR 1,074	IDR 1,145	-16.9%	8.7M	261
2017	IDR 1,310	IDR 1,530	IDR 1,154	IDR 1,378	+5.2%	22.8M	254
2016	IDR 1,783	IDR 1,783	IDR 1,084	IDR 1,310	-26.5%	19M	246
2015	IDR 1,751	IDR 2,050	IDR 1,062	IDR 1,783	+2.8%	15.6M	245
2014	IDR 1,951	IDR 2,636	IDR 1,734	IDR 1,734	-11.1%	146.9M	244
2013	IDR 1,025	IDR 2,286	IDR 966.86	IDR 1,951	+99.4%	1.3B	244
2012	IDR 969.70	IDR 1,427	IDR 929.29	IDR 978.50	+0.9%	2.1B	246
2011	IDR 808.63	IDR 1,016	IDR 607.90	IDR 969.70	+24.3%	8.2B	247
2010	IDR 510.00	IDR 1,015	IDR 442.00	IDR 779.95	+49.6%	2.9B	245
2009	IDR 527.34	IDR 702.67	IDR 447.67	IDR 521.33	-1.1%	432.6M	244
2008	IDR 1,234	IDR 1,318	IDR 454.41	IDR 527.34	-57.3%	73.1M	239
2007	IDR 930.62	IDR 1,978	IDR 819.17	IDR 1,234	+34.2%	1.1B	247
2006	IDR 415.11	IDR 1,003	IDR 305.87	IDR 919.48	+118.6%	4.3B	259
2005	IDR 432.21	IDR 669.93	IDR 382.34	IDR 420.58	-5.6%	3B	247
2004	IDR 202.60	IDR 472.73	IDR 202.60	IDR 445.72	+120.0%	565.1M	262
2003	IDR 202.63	IDR 261.29	IDR 170.64	IDR 202.60	-0.0%	573.9M	261
2002	IDR 165.31	IDR 293.29	IDR 154.64	IDR 202.63	+22.6%	316.2M	261
2001	IDR 306.62	IDR 306.62	IDR 149.31	IDR 165.31	n/a	159.7M	99

CMNP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,375	-1.8%
August 2026	IDR 1,400	+4.5%
July 2026	IDR 1,340	+1.9%
June 2026	IDR 1,315	-6.1%
May 2026	IDR 1,400	-7.6%
April 2026	IDR 1,515	+7.4%
March 2026	IDR 1,410	+0.4%
February 2026	IDR 1,405	+3.3%
January 2026	IDR 1,360	-22.9%
December 2025	IDR 1,765	+30.7%
November 2025	IDR 1,350	+4.2%
October 2025	IDR 1,295	+0.8%

About the CMNP data

Daily bars. 6,235 sessions from Aug 15, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CMNP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CITA PT Cita Mineral Investindo Tbk
CITY PT Natura City Developments Tbk
CLAY PT Citra Putra Realty Tbk
CLPI PT Colorpak Indonesia Tbk
CMNT PT Cemindo Gemilang Tbk
CMRY PT Cisarua Mountain Dairy Tbk
CNMA PT Nusantara Sejahtera Raya Tbk
COCO PT Wahana Interfood Nusantara Tbk

Browse IDX

Historical data guides

Common questions

CMNP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market