IDX · CSMI · stock
PT Cipta Selera Murni Tbk (CSMI) stock price history
Every IDX trading session of PT Cipta Selera Murni Tbk from Apr 9, 2020 to Nov 13, 2026: 1,588 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.
CSMI adjusted close, 2020 to 2026
- IDR 4,580
- All time high, 2022
- IDR 515.00
- 52 week high, IDR 57.00 low
- 1,588
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CSMI key facts
- PT Cipta Selera Murni Tbk (CSMI) closed at IDR 340.00 on Nov 13, 2026 on IDX.
- CSMI's all time high close is IDR 4,580, set on Apr 22, 2022; its all time low close is IDR 59.00 on Jun 30, 2026.
- CSMI's 52 week range is IDR 57.00 to IDR 515.00.
- CSMI returned +7.6% over the year to Nov 13, 2026 and -90.5% over five years.
- Since Apr 9, 2020 CSMI returned +73%, +8.6% a year compounded.
- CSMI's deepest drawdown was -98.7% from Apr 25, 2022 to Jun 30, 2026.
- DataCedar holds 1,588 daily sessions of CSMI history from Apr 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CSMI price chart, 2020 to 2026
CSMI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.0% |
| 3 months | +185.7% |
| 6 months | +223.8% |
| Year to date | +61.9% |
| 1 year | +7.6% |
| 3 years | -89.2% |
| 5 years | -90.5% |
| 10 years | n/a |
| Since Apr 9, 2020 | +72.6% |
| Compound annual growth, 6.6 years | +8.6% |
CSMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 4,580 on Apr 22, 2022
- All time low close
- IDR 59.00 on Jun 30, 2026
- 52 week high
- IDR 515.00 on Oct 6, 2026
- 52 week low
- IDR 57.00 on Jun 30, 2026
- Deepest drawdown
- -98.7% from Apr 25, 2022 to Jun 30, 2026, not yet recovered
- Best single session
- +35.0% on Aug 11, 2026
- Worst single session
- -14.9% on Jul 21, 2025
- Volatility, 1 year annualised
- 117.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +574%
- Worst calendar year
- 2025, -93%
CSMI 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. 2020 starts on Apr 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 210.00 | IDR 515.00 | IDR 57.00 | IDR 340.00 | +61.9% | 6.2B | 210 |
| 2025 | IDR 3,020 | IDR 3,500 | IDR 208.00 | IDR 210.00 | -93.0% | 2.4B | 236 |
| 2024 | IDR 2,810 | IDR 3,100 | IDR 2,520 | IDR 3,020 | +4.9% | 64.8K | 237 |
| 2023 | IDR 3,150 | IDR 3,190 | IDR 2,880 | IDR 2,880 | -8.6% | 3.6K | 239 |
| 2022 | IDR 3,640 | IDR 4,580 | IDR 2,350 | IDR 3,150 | -13.5% | 245.9K | 246 |
| 2021 | IDR 540.00 | IDR 3,650 | IDR 540.00 | IDR 3,640 | +574.1% | 903.2K | 247 |
| 2020 | IDR 264.00 | IDR 750.00 | IDR 160.00 | IDR 540.00 | n/a | 59.7M | 173 |
CSMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 340.00 | -34.0% |
| October 2026 | IDR 515.00 | +120.1% |
| September 2026 | IDR 234.00 | +27.9% |
| August 2026 | IDR 183.00 | +147.3% |
| July 2026 | IDR 74.00 | +25.4% |
| June 2026 | IDR 59.00 | -33.0% |
| May 2026 | IDR 88.00 | -12.9% |
| April 2026 | IDR 101.00 | +23.2% |
| March 2026 | IDR 82.00 | -26.8% |
| February 2026 | IDR 112.00 | -26.8% |
| January 2026 | IDR 153.00 | -27.1% |
| December 2025 | IDR 210.00 | -18.0% |
About the CSMI data
Daily bars. 1,588 sessions from Apr 9, 2020 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 Apr 9, 2020, 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%3ACSMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CSMI share price history
