IDX · CMRY · stock

PT Cisarua Mountain Dairy Tbk (CMRY) stock price history

Every IDX trading session of PT Cisarua Mountain Dairy Tbk from Dec 6, 2021 to Sep 28, 2026: 1,155 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 CMRY data, free keyYear by year table

CMRY adjusted close, 2021 to 2026

CMRYPT Cisarua Mountain Dairy Tbk
IDR 4,370+0.9% over one year
2023202420252026
IDR 6,037
All time high, 2025
IDR 6,181
52 week high, IDR 3,927 low
1,155
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

CMRY key facts

  • PT Cisarua Mountain Dairy Tbk (CMRY) closed at IDR 4,370 on Sep 28, 2026 on IDX.
  • CMRY's all time high close is IDR 6,037, set on Nov 17, 2025; its all time low close is IDR 2,683 on Jan 28, 2022.
  • CMRY's 52 week range is IDR 3,927 to IDR 6,181.
  • CMRY returned +0.9% over the year to Sep 28, 2026.
  • Since Dec 6, 2021 CMRY returned +48%, +8.5% a year compounded.
  • CMRY's deepest drawdown was -33.2% from Nov 17, 2025 to Jun 8, 2026.
  • DataCedar holds 1,155 daily sessions of CMRY history from Dec 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CMRY price chart, 2021 to 2026

CMRY adjusted close, Dec 6, 2021 to Sep 28, 2026IDR 2,709IDR 3,794IDR 4,880IDR 5,965202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CMRY returns

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

PeriodReturn
1 month-4.9%
3 months+0.1%
6 months+2.9%
Year to date-19.3%
1 year+0.9%
3 years+25.8%
5 yearsn/a
10 yearsn/a
Since Dec 6, 2021+48.1%
Compound annual growth, 4.8 years+8.5%

CMRY records

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

All time high close
IDR 6,037 on Nov 17, 2025
All time low close
IDR 2,683 on Jan 28, 2022
52 week high
IDR 6,181 on Nov 17, 2025
52 week low
IDR 3,927 on Jun 10, 2026
Deepest drawdown
-33.2% from Nov 17, 2025 to Jun 8, 2026, not yet recovered
Best single session
+9.9% on Jun 23, 2022
Worst single session
-8.9% on Jan 2, 2025
Volatility, 1 year annualised
40.8%
Sessions closing higher, 1 year
45%
Best calendar year
2024, +37%
Worst calendar year
2023, -4%

CMRY 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. 2021 starts on Dec 6, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 5,462IDR 5,606IDR 3,927IDR 4,370-19.3%573.2M178
2025IDR 4,732IDR 6,181IDR 3,540IDR 5,414+10.2%630.3M236
2024IDR 3,582IDR 5,414IDR 3,216IDR 4,914+37.2%572.5M237
2023IDR 3,783IDR 4,685IDR 3,144IDR 3,582-4.2%439M239
2022IDR 2,942IDR 4,707IDR 2,596IDR 3,739+27.1%458.1M246
2021IDR 2,666IDR 3,072IDR 2,484IDR 2,942n/a274.4M19

CMRY monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 4,370-7.6%
August 2026IDR 4,730+5.0%
July 2026IDR 4,505+3.4%
June 2026IDR 4,358-7.9%
May 2026IDR 4,730+13.9%
April 2026IDR 4,152-0.2%
March 2026IDR 4,159-16.1%
February 2026IDR 4,959+1.5%
January 2026IDR 4,887-9.7%
December 2025IDR 5,414-8.9%
November 2025IDR 5,941+9.3%
October 2025IDR 5,438+25.9%

About the CMRY data

Daily bars. 1,155 sessions from Dec 6, 2021 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 Dec 6, 2021, 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/CMRY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • CLAY PT Citra Putra Realty Tbk
  • CLPI PT Colorpak Indonesia Tbk
  • CMNP PT Citra Marga Nusaphala Persada Tbk
  • CMNT PT Cemindo Gemilang Tbk
  • CNMA PT Nusantara Sejahtera Raya Tbk
  • COCO PT Wahana Interfood Nusantara Tbk
  • COIN PT Indokripto Koin Semesta Tbk
  • CPIN PT Charoen Pokphand Indonesia Tbk

Common questions

CMRY share price history

Start with any symbol.

Start free