PT Citra Marga Nusaphala Persada Tbk ( CMNP.JK) - Price History
Monthly price history for CMNP.JK (PT Citra Marga Nusaphala Persada Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR1,365 | IDR1,365 |
| May 2026 | IDR1,400 | IDR1,400 |
| April 2026 | IDR1,515 | IDR1,515 |
| March 2026 | IDR1,410 | IDR1,410 |
| February 2026 | IDR1,405 | IDR1,405 |
| January 2026 | IDR1,360 | IDR1,360 |
| December 2025 | IDR1,765 | IDR1,765 |
| November 2025 | IDR1,350 | IDR1,350 |
| October 2025 | IDR1,295 | IDR1,295 |
| September 2025 | IDR1,285 | IDR1,285 |
| August 2025 | IDR1,350 | IDR1,350 |
| July 2025 | IDR1,310 | IDR1,310 |
| June 2025 | IDR1,305 | IDR1,305 |
| May 2025 | IDR1,395 | IDR1,395 |
| April 2025 | IDR1,395 | IDR1,395 |
| March 2025 | IDR1,555 | IDR1,555 |
| February 2025 | IDR1,980 | IDR1,980 |
| January 2025 | IDR3,970 | IDR3,970 |
| December 2024 | IDR1,430 | IDR1,430 |
| November 2024 | IDR1,415 | IDR1,415 |
| October 2024 | IDR1,435 | IDR1,435 |
| September 2024 | IDR1,500 | IDR1,500 |
| August 2024 | IDR1,470 | IDR1,470 |
| July 2024 | IDR1,545 | IDR1,545 |
| June 2024 | IDR1,500 | IDR1,500 |
| May 2024 | IDR1,555 | IDR1,555 |
| April 2024 | IDR1,555 | IDR1,555 |
| March 2024 | IDR1,580 | IDR1,580 |
| February 2024 | IDR1,525 | IDR1,525 |
| January 2024 | IDR1,500 | IDR1,500 |
| December 2023 | IDR1,665 | IDR1,665 |
| November 2023 | IDR1,575 | IDR1,575 |
| October 2023 | IDR1,625 | IDR1,625 |
| September 2023 | IDR1,545 | IDR1,545 |
| August 2023 | IDR1,620 | IDR1,620 |
| July 2023 | IDR1,685 | IDR1,685 |
| June 2023 | IDR1,720 | IDR1,720 |
| May 2023 | IDR1,695 | IDR1,695 |
| April 2023 | IDR1,740 | IDR1,740 |
| March 2023 | IDR1,740 | IDR1,740 |
| February 2023 | IDR1,845 | IDR1,845 |
| January 2023 | IDR1,885 | IDR1,885 |
| December 2022 | IDR2,190 | IDR2,190 |
| November 2022 | IDR1,860 | IDR1,860 |
| October 2022 | IDR1,940 | IDR1,940 |
| September 2022 | IDR1,980 | IDR1,980 |
| August 2022 | IDR2,000 | IDR2,000 |
| July 2022 | IDR2,030 | IDR2,030 |
| June 2022 | IDR1,880 | IDR1,880 |
| May 2022 | IDR2,090 | IDR2,090 |
| April 2022 | IDR2,200 | IDR2,200 |
| March 2022 | IDR2,220 | IDR2,220 |
| February 2022 | IDR1,995 | IDR1,995 |
| January 2022 | IDR1,700 | IDR1,700 |
| December 2021 | IDR2,000 | IDR2,000 |
| November 2021 | IDR1,390 | IDR1,390 |
| October 2021 | IDR1,270 | IDR1,270 |
| September 2021 | IDR1,240 | IDR1,240 |
| August 2021 | IDR1,635 | IDR1,635 |
| July 2021 | IDR1,695 | IDR1,695 |
| June 2021 | IDR1,700 | IDR1,700 |
| May 2021 | IDR1,955 | IDR1,955 |
| April 2021 | IDR1,980 | IDR1,980 |
| March 2021 | IDR2,010 | IDR2,010 |
| February 2021 | IDR1,575 | IDR1,575 |
| January 2021 | IDR1,350 | IDR1,350 |
| December 2020 | IDR1,540 | IDR1,540 |
| November 2020 | IDR1,260 | IDR1,260 |
| October 2020 | IDR921.66 | IDR921.66 |
| September 2020 | IDR984.30 | IDR984.30 |
| August 2020 | IDR970.87 | IDR970.87 |
| July 2020 | IDR885.87 | IDR885.87 |
| June 2020 | IDR1,333.27 | IDR1,333.27 |
| May 2020 | IDR1,212.47 | IDR1,212.47 |
| April 2020 | IDR1,333.27 | IDR1,333.27 |
| March 2020 | IDR1,431.70 | IDR1,431.70 |
| February 2020 | IDR1,646.46 | IDR1,646.46 |
| January 2020 | IDR1,789.63 | IDR1,789.63 |
| December 2019 | IDR1,659.88 | IDR1,659.88 |
| November 2019 | IDR1,565.92 | IDR1,565.92 |
| October 2019 | IDR1,695.67 | IDR1,695.67 |
| September 2019 | IDR1,816.47 | IDR1,816.47 |
| August 2019 | IDR1,324.33 | IDR1,324.33 |
| July 2019 | IDR1,216.95 | IDR1,216.95 |
| June 2019 | IDR1,127.47 | IDR1,127.47 |
| May 2019 | IDR1,105.10 | IDR1,105.10 |
| April 2019 | IDR1,154.31 | IDR1,154.31 |
| March 2019 | IDR1,109.57 | IDR1,109.57 |
| February 2019 | IDR1,216.95 | IDR1,216.95 |
| January 2019 | IDR1,203.52 | IDR1,203.52 |
| December 2018 | IDR1,145.36 | IDR1,145.36 |
| November 2018 | IDR1,216.95 | IDR1,216.95 |
| October 2018 | IDR1,185.63 | IDR1,185.63 |
| September 2018 | IDR1,172.21 | IDR1,172.21 |
| August 2018 | IDR1,194.58 | IDR1,194.58 |
| July 2018 | IDR1,176.68 | IDR1,176.68 |
| June 2018 | IDR1,225.90 | IDR1,225.90 |
| May 2018 | IDR1,288.53 | IDR1,288.53 |
| April 2018 | IDR1,252.74 | IDR1,252.74 |
| March 2018 | IDR1,297.48 | IDR1,297.48 |
| February 2018 | IDR1,431.70 | IDR1,431.70 |
| January 2018 | IDR1,404.86 | IDR1,404.86 |
| December 2017 | IDR1,378.01 | IDR1,378.01 |
| November 2017 | IDR1,346.70 | IDR1,346.70 |
| October 2017 | IDR1,212.47 | IDR1,212.47 |
| September 2017 | IDR1,199.05 | IDR1,199.05 |
| August 2017 | IDR1,216.95 | IDR1,216.95 |
| July 2017 | IDR1,203.52 | IDR1,203.52 |
| June 2017 | IDR1,225.90 | IDR1,225.90 |
| May 2017 | IDR1,239.32 | IDR1,239.32 |
| April 2017 | IDR1,252.74 | IDR1,252.74 |
| March 2017 | IDR1,288.53 | IDR1,288.53 |
| February 2017 | IDR1,315.38 | IDR1,315.38 |
| January 2017 | IDR1,342.22 | IDR1,342.22 |
| December 2016 | IDR1,310.50 | IDR1,601.72 |
| November 2016 | IDR1,193.36 | IDR1,458.55 |
| October 2016 | IDR1,109.16 | IDR1,355.64 |
| September 2016 | IDR1,101.84 | IDR1,346.70 |
| August 2016 | IDR1,244.61 | IDR1,521.18 |
| July 2016 | IDR1,259.25 | IDR1,539.08 |
| June 2016 | IDR1,255.59 | IDR1,534.61 |
| May 2016 | IDR1,292.19 | IDR1,579.35 |
| April 2016 | IDR1,292.19 | IDR1,579.35 |
| March 2016 | IDR1,336.12 | IDR1,633.04 |
| February 2016 | IDR1,295.85 | IDR1,583.82 |
| January 2016 | IDR1,621.65 | IDR1,982.02 |
| December 2015 | IDR1,782.72 | IDR2,178.87 |
| November 2015 | IDR1,171.39 | IDR1,431.70 |
| October 2015 | IDR1,208 | IDR1,476.44 |
| September 2015 | IDR1,098.18 | IDR1,342.22 |
| August 2015 | IDR1,262.91 | IDR1,543.56 |
| July 2015 | IDR1,464.24 | IDR1,789.63 |
| June 2015 | IDR1,621.65 | IDR1,982.02 |
| May 2015 | IDR1,720.48 | IDR2,102.81 |
| April 2015 | IDR1,724.14 | IDR2,107.29 |
| March 2015 | IDR1,830.30 | IDR2,237.04 |
| February 2015 | IDR1,984.05 | IDR2,424.95 |
| January 2015 | IDR1,639.95 | IDR2,505.48 |
| December 2014 | IDR1,733.66 | IDR2,648.65 |
| November 2014 | IDR1,827.37 | IDR2,791.82 |
| October 2014 | IDR1,847.87 | IDR2,823.14 |
| September 2014 | IDR1,827.37 | IDR2,791.82 |
| August 2014 | IDR2,372.07 | IDR3,624 |
| July 2014 | IDR2,301.79 | IDR3,516.62 |
| June 2014 | IDR2,012.34 | IDR3,091.58 |
| May 2014 | IDR2,009.43 | IDR3,087.11 |
| April 2014 | IDR2,018.16 | IDR3,100.53 |
| March 2014 | IDR1,971.57 | IDR3,028.95 |
| February 2014 | IDR1,820.13 | IDR2,796.30 |
| January 2014 | IDR1,927.89 | IDR2,961.84 |
| December 2013 | IDR1,951.18 | IDR2,997.63 |
| November 2013 | IDR1,863.82 | IDR2,863.41 |
| October 2013 | IDR1,849.26 | IDR2,841.04 |
| September 2013 | IDR1,863.82 | IDR2,863.41 |
| August 2013 | IDR1,922.06 | IDR2,952.89 |
| July 2013 | IDR1,791.01 | IDR2,751.56 |
| June 2013 | IDR1,791.01 | IDR2,751.56 |
| May 2013 | IDR1,383.30 | IDR2,125.18 |
| April 2013 | IDR1,071.70 | IDR1,646.46 |
| March 2013 | IDR1,065.87 | IDR1,637.51 |
| February 2013 | IDR1,048.40 | IDR1,610.67 |
| January 2013 | IDR1,077.52 | IDR1,655.41 |
| December 2012 | IDR978.50 | IDR1,503.29 |
| November 2012 | IDR1,223.13 | IDR1,879.11 |
| October 2012 | IDR1,354.18 | IDR2,080.44 |
| September 2012 | IDR1,237.69 | IDR1,901.48 |
| August 2012 | IDR1,159.06 | IDR1,780.68 |
| July 2012 | IDR1,179.45 | IDR1,812 |
| June 2012 | IDR1,125.54 | IDR1,744.89 |
| May 2012 | IDR1,255.41 | IDR1,946.22 |
| April 2012 | IDR1,269.84 | IDR1,968.59 |
| March 2012 | IDR1,197.69 | IDR1,856.74 |
| February 2012 | IDR1,148.63 | IDR1,780.68 |
| January 2012 | IDR946.61 | IDR1,467.50 |
| December 2011 | IDR969.70 | IDR1,503.29 |
| November 2011 | IDR860.03 | IDR1,333.27 |
| October 2011 | IDR877.35 | IDR1,360.12 |
| September 2011 | IDR871.57 | IDR1,351.17 |
| August 2011 | IDR929.29 | IDR1,440.65 |
| July 2011 | IDR854.26 | IDR1,324.33 |
| June 2011 | IDR648.05 | IDR1,011.14 |
| May 2011 | IDR705.40 | IDR1,100.62 |
| April 2011 | IDR648.05 | IDR1,011.14 |
| March 2011 | IDR670.99 | IDR1,046.93 |
| February 2011 | IDR613.64 | IDR957.45 |
| January 2011 | IDR693.93 | IDR1,082.73 |
| December 2010 | IDR779.95 | IDR1,216.95 |
| November 2010 | IDR745.54 | IDR1,163.26 |
| October 2010 | IDR865.98 | IDR1,351.17 |
| September 2010 | IDR596.43 | IDR930.61 |
| August 2010 | IDR493.20 | IDR769.54 |
| July 2010 | IDR596.43 | IDR930.61 |
| June 2010 | IDR487.33 | IDR769.54 |
| May 2010 | IDR459 | IDR724.80 |
| April 2010 | IDR487.33 | IDR769.54 |
| March 2010 | IDR504.33 | IDR796.38 |
| February 2010 | IDR464.67 | IDR733.75 |
| January 2010 | IDR481.67 | IDR760.59 |
| December 2009 | IDR521.33 | IDR823.23 |
| November 2009 | IDR453.33 | IDR715.85 |
| October 2009 | IDR481.67 | IDR760.59 |
| September 2009 | IDR544 | IDR859.02 |
| August 2009 | IDR555.33 | IDR876.92 |
| July 2009 | IDR527 | IDR832.18 |
| June 2009 | IDR532.67 | IDR841.13 |
| May 2009 | IDR532.67 | IDR841.13 |
| April 2009 | IDR544 | IDR859.02 |
| March 2009 | IDR476 | IDR751.64 |
| February 2009 | IDR487.33 | IDR769.54 |
| January 2009 | IDR510 | IDR805.33 |
| December 2008 | IDR527.28 | IDR841.13 |
| November 2008 | IDR560.94 | IDR894.82 |
| October 2008 | IDR656.30 | IDR1,046.93 |
| September 2008 | IDR1,902.15 | IDR3,034.34 |
| August 2008 | IDR723.61 | IDR1,154.31 |
| July 2008 | IDR785.31 | IDR1,252.74 |
| June 2008 | IDR746.04 | IDR1,190.10 |
| May 2008 | IDR785.31 | IDR1,252.74 |
| April 2008 | IDR729.22 | IDR1,163.26 |
| March 2008 | IDR757.26 | IDR1,208 |
| February 2008 | IDR925.54 | IDR1,476.44 |
| January 2008 | IDR1,065.78 | IDR1,700.15 |
| December 2007 | IDR1,234.06 | IDR1,968.59 |
| November 2007 | IDR1,332.22 | IDR2,125.18 |
| October 2007 | IDR1,486.48 | IDR2,371.26 |
| September 2007 | IDR1,360.27 | IDR2,169.92 |
| August 2007 | IDR1,346.25 | IDR2,147.56 |
| July 2007 | IDR1,640.74 | IDR2,617.33 |
| June 2007 | IDR1,434.78 | IDR2,304.15 |
| May 2007 | IDR1,866.61 | IDR2,997.63 |
| April 2007 | IDR1,406.92 | IDR2,259.41 |
| March 2007 | IDR1,100.46 | IDR1,767.26 |
| February 2007 | IDR1,156.18 | IDR1,856.74 |
| January 2007 | IDR1,128.32 | IDR1,812 |
| December 2006 | IDR919.38 | IDR1,476.44 |
| November 2006 | IDR596.20 | IDR957.45 |
| October 2006 | IDR490.33 | IDR787.44 |
| September 2006 | IDR468.04 | IDR751.64 |
| August 2006 | IDR378.89 | IDR608.47 |
| July 2006 | IDR334.32 | IDR536.89 |
| June 2006 | IDR327.68 | IDR536.89 |
| May 2006 | IDR387.76 | IDR635.32 |
| April 2006 | IDR475.14 | IDR778.49 |
| March 2006 | IDR453.30 | IDR742.70 |
| February 2006 | IDR458.76 | IDR751.64 |
| January 2006 | IDR420.53 | IDR689.01 |
| December 2005 | IDR420.53 | IDR689.01 |
| November 2005 | IDR409.61 | IDR671.11 |
| October 2005 | IDR425.99 | IDR697.96 |
| September 2005 | IDR436.91 | IDR715.85 |
| August 2005 | IDR453.30 | IDR742.70 |
| July 2005 | IDR562.52 | IDR921.66 |
| June 2005 | IDR502.45 | IDR823.23 |
| May 2005 | IDR507.91 | IDR832.18 |
| April 2005 | IDR486.18 | IDR805.33 |
| March 2005 | IDR534.80 | IDR885.87 |
| February 2005 | IDR610.43 | IDR1,011.14 |
| January 2005 | IDR518.60 | IDR859.02 |
| December 2004 | IDR445.67 | IDR738.22 |
| November 2004 | IDR445.67 | IDR738.22 |
| October 2004 | IDR364.64 | IDR604 |
| September 2004 | IDR297.11 | IDR492.15 |
| August 2004 | IDR270.10 | IDR447.41 |
| July 2004 | IDR283.61 | IDR469.78 |
| June 2004 | IDR253.90 | IDR420.56 |
| May 2004 | IDR256.60 | IDR425.04 |
| April 2004 | IDR259.30 | IDR429.51 |
| March 2004 | IDR232.29 | IDR384.77 |
| February 2004 | IDR224.18 | IDR371.35 |
| January 2004 | IDR216.08 | IDR357.93 |
| December 2003 | IDR202.58 | IDR335.56 |
| November 2003 | IDR202.58 | IDR335.56 |
| October 2003 | IDR191.77 | IDR317.66 |
| September 2003 | IDR205.28 | IDR340.03 |
| August 2003 | IDR202.58 | IDR335.56 |
| July 2003 | IDR199.88 | IDR331.08 |
| June 2003 | IDR223.94 | IDR375.82 |
| May 2003 | IDR234.60 | IDR393.72 |
| April 2003 | IDR210.61 | IDR353.45 |
| March 2003 | IDR191.95 | IDR322.13 |
| February 2003 | IDR181.28 | IDR304.24 |
| January 2003 | IDR181.28 | IDR304.24 |
| December 2002 | IDR202.61 | IDR340.03 |
| November 2002 | IDR207.94 | IDR348.98 |
| October 2002 | IDR178.62 | IDR299.76 |
| September 2002 | IDR181.28 | IDR304.24 |
| August 2002 | IDR199.95 | IDR335.56 |
| July 2002 | IDR197.28 | IDR331.08 |
| June 2002 | IDR205.28 | IDR344.50 |
| May 2002 | IDR210.61 | IDR353.45 |
| April 2002 | IDR261.26 | IDR438.46 |
| March 2002 | IDR173.29 | IDR290.82 |
| February 2002 | IDR178.62 | IDR299.76 |
| January 2002 | IDR183.95 | IDR308.71 |
| December 2001 | IDR165.29 | IDR277.39 |
| November 2001 | IDR154.62 | IDR259.50 |
| October 2001 | IDR199.95 | IDR335.56 |
| September 2001 | IDR223.94 | IDR375.82 |
| August 2001 | IDR253.26 | IDR425.04 |
| July 2001 | IDR834.49 | IDR1,400.46 |
| June 2001 | IDR611.96 | IDR1,027.01 |
| May 2001 | IDR591.10 | IDR992 |
| April 2001 | IDR563.28 | IDR945.31 |
| March 2001 | IDR584.14 | IDR980.32 |
| February 2001 | IDR695.41 | IDR1,167.05 |
| January 2001 | IDR681.50 | IDR1,143.71 |
| December 2000 | IDR660.64 | IDR1,108.70 |
| November 2000 | IDR667.59 | IDR1,120.37 |
| October 2000 | IDR660.64 | IDR1,108.70 |
| September 2000 | IDR632.82 | IDR1,062.02 |
| August 2000 | IDR667.59 | IDR1,120.37 |
| July 2000 | IDR639.77 | IDR1,073.69 |
| June 2000 | IDR695.41 | IDR1,167.05 |
| May 2000 | IDR625.87 | IDR1,050.35 |
| April 2000 | IDR799.72 | IDR1,342.11 |
| March 2000 | IDR1,043.11 | IDR1,750.58 |
| February 2000 | IDR1,077.88 | IDR1,808.93 |
| January 2000 | IDR1,112.65 | IDR1,867.28 |
| December 1999 | IDR1,182.19 | IDR1,983.99 |
| November 1999 | IDR869.26 | IDR1,458.82 |
| October 1999 | IDR973.57 | IDR1,633.87 |
| August 1999 | IDR764.95 | IDR1,283.76 |
| July 1999 | IDR799.72 | IDR1,342.11 |
| June 1999 | IDR1,043.11 | IDR1,750.58 |
| May 1999 | IDR625.87 | IDR1,050.35 |
| April 1999 | IDR452.01 | IDR758.58 |
| March 1999 | IDR312.93 | IDR525.17 |
| February 1999 | IDR347.70 | IDR583.53 |
| January 1999 | IDR382.47 | IDR641.88 |
| December 1998 | IDR382.47 | IDR641.88 |
| November 1998 | IDR382.47 | IDR641.88 |
| October 1998 | IDR312.93 | IDR525.17 |
| September 1998 | IDR347.70 | IDR583.53 |
| August 1998 | IDR452.01 | IDR758.58 |
| July 1998 | IDR521.56 | IDR875.29 |
| June 1998 | IDR417.24 | IDR700.23 |
| May 1998 | IDR521.56 | IDR875.29 |
| April 1998 | IDR938.80 | IDR1,575.52 |
| March 1998 | IDR1,147.42 | IDR1,925.64 |
| February 1998 | IDR799.72 | IDR1,342.11 |
| January 1998 | IDR591.10 | IDR992 |
| December 1997 | IDR834.49 | IDR1,400.46 |
| November 1997 | IDR1,112.65 | IDR1,867.28 |
| October 1997 | IDR1,425.58 | IDR2,392.46 |
| September 1997 | IDR1,390.81 | IDR2,334.10 |
| August 1997 | IDR1,077.88 | IDR1,808.93 |
| July 1997 | IDR1,773.29 | IDR2,975.98 |
| June 1997 | IDR1,981.91 | IDR3,326.10 |
| May 1997 | IDR2,069.62 | IDR3,473.31 |
| April 1997 | IDR1,813.59 | IDR3,043.62 |
| March 1997 | IDR1,834.92 | IDR3,079.42 |
| February 1997 | IDR1,898.93 | IDR3,186.85 |
| January 1997 | IDR1,770.92 | IDR2,972 |
| December 1996 | IDR1,578.89 | IDR2,649.74 |
| November 1996 | IDR1,685.57 | IDR2,828.77 |
| October 1996 | IDR1,450.87 | IDR2,434.89 |
| September 1996 | IDR1,344.19 | IDR2,255.86 |
| August 1996 | IDR1,280.18 | IDR2,148.44 |
| July 1996 | IDR1,354.86 | IDR2,273.76 |
| June 1996 | IDR1,514.88 | IDR2,542.32 |
| May 1996 | IDR1,621.56 | IDR2,721.35 |
| April 1996 | IDR1,461.54 | IDR2,452.80 |
| March 1996 | IDR1,290.85 | IDR2,166.34 |
| February 1996 | IDR1,344.19 | IDR2,255.86 |
| January 1996 | IDR1,344.19 | IDR2,255.86 |
| December 1995 | IDR917.46 | IDR1,539.71 |
| October 1995 | IDR832.12 | IDR1,396.48 |
CMNP.JK
Price: IDR1,365
52 week price:
Earnings Per Share: 138.95 IDR
P/E Ratio: 10.44
Exchange: JKT
Sector: Industrials
Industry: Infrastructure Operations
Market Capitalization: 9.7 trillion