IDX · CSRA · stock
PT Cisadane Sawit Raya Tbk (CSRA) stock price history
Every IDX trading session of PT Cisadane Sawit Raya Tbk from Jan 9, 2020 to Nov 13, 2026: 1,648 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.
CSRA adjusted close, 2020 to 2026
- IDR 1,075
- All time high, 2025
- IDR 1,075
- 52 week high, IDR 556.43 low
- 1,648
- 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.
CSRA key facts
- PT Cisadane Sawit Raya Tbk (CSRA) closed at IDR 695.00 on Nov 13, 2026 on IDX.
- CSRA's all time high close is IDR 1,075, set on Oct 16, 2025; its all time low close is IDR 182.73 on Jan 9, 2020.
- CSRA's 52 week range is IDR 556.43 to IDR 1,075.
- CSRA returned -21.9% over the year to Nov 13, 2026 and +75.3% over five years.
- Since Jan 9, 2020 CSRA returned +280%, +21.6% a year compounded.
- CSRA's deepest drawdown was -67.4% from Feb 7, 2020 to Jun 10, 2020.
- DataCedar holds 1,648 daily sessions of CSRA history from Jan 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CSRA price chart, 2020 to 2026
CSRA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -6.1% |
| 6 months | -22.8% |
| Year to date | -25.7% |
| 1 year | -21.9% |
| 3 years | +49.5% |
| 5 years | +75.3% |
| 10 years | n/a |
| Since Jan 9, 2020 | +280.3% |
| Compound annual growth, 6.8 years | +21.6% |
CSRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,075 on Oct 16, 2025
- All time low close
- IDR 182.73 on Jan 9, 2020
- 52 week high
- IDR 1,075 on Feb 10, 2026
- 52 week low
- IDR 556.43 on Oct 19, 2026
- Deepest drawdown
- -67.4% from Feb 7, 2020 to Jun 10, 2020, recovered Feb 14, 2022
- Best single session
- +25.0% on Jan 13, 2020
- Worst single session
- -15.7% on Dec 8, 2023
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2020
- 3.8×
- Best calendar year
- 2024, +59%
- Worst calendar year
- 2023, -17%
CSRA 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 Jan 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 935.00 | IDR 1,075 | IDR 556.43 | IDR 695.00 | -25.7% | 131.8M | 208 |
| 2025 | IDR 714.08 | IDR 1,085 | IDR 561.41 | IDR 935.00 | +30.9% | 495.4M | 236 |
| 2024 | IDR 449.78 | IDR 773.18 | IDR 381.17 | IDR 714.08 | +58.8% | 143.8M | 237 |
| 2023 | IDR 543.16 | IDR 676.57 | IDR 381.17 | IDR 449.78 | -17.2% | 54.7M | 239 |
| 2022 | IDR 452.09 | IDR 833.28 | IDR 443.05 | IDR 543.16 | +20.1% | 329.5M | 246 |
| 2021 | IDR 325.81 | IDR 533.46 | IDR 229.27 | IDR 452.09 | +39.5% | 327.3M | 247 |
| 2020 | IDR 182.73 | IDR 642.13 | IDR 181.00 | IDR 324.08 | n/a | 1.4B | 235 |
CSRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 695.00 | +0.7% |
| October 2026 | IDR 690.00 | +0.7% |
| September 2026 | IDR 685.00 | -11.0% |
| August 2026 | IDR 770.00 | +3.4% |
| July 2026 | IDR 745.00 | 0.0% |
| June 2026 | IDR 745.00 | -10.8% |
| May 2026 | IDR 835.00 | -8.2% |
| April 2026 | IDR 910.00 | 0.0% |
| March 2026 | IDR 910.00 | -7.1% |
| February 2026 | IDR 980.00 | +1.0% |
| January 2026 | IDR 970.00 | +3.7% |
| December 2025 | IDR 935.00 | +4.5% |
About the CSRA data
Daily bars. 1,648 sessions from Jan 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 Jan 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%3ACSRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CSRA share price history
