IDX · CNMA · stock
PT Nusantara Sejahtera Raya Tbk (CNMA) stock price history
Every IDX trading session of PT Nusantara Sejahtera Raya Tbk from Aug 2, 2023 to Nov 13, 2026: 785 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.
CNMA adjusted close, 2023 to 2026
- IDR 252.27
- All time high, 2023
- IDR 120.24
- 52 week high, IDR 67.00 low
- 785
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CNMA key facts
- PT Nusantara Sejahtera Raya Tbk (CNMA) closed at IDR 69.00 on Nov 13, 2026 on IDX.
- CNMA's all time high close is IDR 252.27, set on Aug 2, 2023; its all time low close is IDR 68.00 on Nov 11, 2026.
- CNMA's 52 week range is IDR 67.00 to IDR 120.24.
- CNMA returned -34.6% over the year to Nov 13, 2026.
- Since Aug 2, 2023 CNMA returned -73%, -32.6% a year compounded.
- CNMA's deepest drawdown was -73.0% from Aug 2, 2023 to Nov 11, 2026.
- DataCedar holds 785 daily sessions of CNMA history from Aug 2, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CNMA price chart, 2023 to 2026
CNMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.8% |
| 3 months | -27.4% |
| 6 months | -31.7% |
| Year to date | -37.4% |
| 1 year | -34.6% |
| 3 years | -68.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 2, 2023 | -72.6% |
| Compound annual growth, 3.3 years | -32.6% |
CNMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 252.27 on Aug 2, 2023
- All time low close
- IDR 68.00 on Nov 11, 2026
- 52 week high
- IDR 120.24 on Dec 1, 2025
- 52 week low
- IDR 67.00 on Nov 12, 2026
- Deepest drawdown
- -73.0% from Aug 2, 2023 to Nov 11, 2026, not yet recovered
- Best single session
- +34.9% on Feb 13, 2025
- Worst single session
- -14.4% on Feb 14, 2025
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, -20%
- Worst calendar year
- 2025, -36%
CNMA 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. 2023 starts on Aug 2, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 110.15 | IDR 118.41 | IDR 67.00 | IDR 69.00 | -37.4% | 6B | 208 |
| 2025 | IDR 168.06 | IDR 168.06 | IDR 89.12 | IDR 110.15 | -35.8% | 8.6B | 236 |
| 2024 | IDR 213.95 | IDR 225.13 | IDR 144.29 | IDR 171.45 | -20.5% | 2.5B | 237 |
| 2023 | IDR 239.50 | IDR 271.43 | IDR 186.81 | IDR 215.55 | n/a | 6.6B | 104 |
CNMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 69.00 | -1.4% |
| October 2026 | IDR 70.00 | -21.3% |
| September 2026 | IDR 89.00 | -4.3% |
| August 2026 | IDR 93.00 | +2.2% |
| July 2026 | IDR 91.00 | +9.6% |
| June 2026 | IDR 83.00 | -17.8% |
| May 2026 | IDR 101.00 | -2.9% |
| April 2026 | IDR 104.00 | +5.9% |
| March 2026 | IDR 98.21 | -4.5% |
| February 2026 | IDR 102.80 | +2.8% |
| January 2026 | IDR 100.05 | -9.2% |
| December 2025 | IDR 110.15 | +2.6% |
About the CNMA data
Daily bars. 785 sessions from Aug 2, 2023 to Nov 13, 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 Nov 11, 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 2, 2023, 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/idx%3ACNMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CNMA share price history
