Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 24,358,300 |
| 2024-08-06 | 1,100.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 37,042,300 |
| 2024-08-05 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 39,879,900 |
| 2024-08-02 | 1,085.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 33,110,400 |
| 2024-08-01 | 1,095.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 25,758,200 |
| 2024-07-31 | 1,095.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 32,073,900 |
| 2024-07-30 | 1,105.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 32,862,700 |
| 2024-07-29 | 1,110.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,105.00 | 25,184,500 |
| 2024-07-26 | 1,120.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 30,354,400 |
| 2024-07-25 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 31,766,700 |
| 2024-07-24 | 1,140.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 37,743,100 |
| 2024-07-23 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 48,095,800 |
| 2024-07-22 | 1,135.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | 35,971,500 |
| 2024-07-19 | 1,125.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 41,340,600 |
| 2024-07-18 | 1,125.00 | 1,130.00 | 1,095.00 | 1,130.00 | 1,130.00 | 31,324,500 |
| 2024-07-17 | 1,125.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 31,734,600 |
| 2024-07-16 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 37,157,300 |
| 2024-07-15 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 26,144,300 |
| 2024-07-12 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 23,207,800 |
| 2024-07-11 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 41,414,700 |
| 2024-07-10 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | 46,786,900 |
| 2024-07-09 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 33,219,000 |
| 2024-07-08 | 1,110.00 | 1,120.00 | 1,075.00 | 1,115.00 | 1,115.00 | 26,765,900 |
| 2024-07-05 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 26,929,300 |
| 2024-07-04 | 1,120.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | 23,918,300 |
| 2024-07-03 | 1,095.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,120.00 | 45,314,500 |
| 2024-07-02 | 1,090.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 33,007,300 |
| 2024-07-01 | 1,075.00 | 1,100.00 | 1,065.00 | 1,090.00 | 1,090.00 | 46,662,800 |
| 2024-06-28 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 24,159,100 |
| 2024-06-27 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 40,294,100 |
| 2024-06-26 | 1,040.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 47,490,300 |
| 2024-06-25 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 29,988,600 |
| 2024-06-24 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 28,928,400 |
| 2024-06-21 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | 43,346,200 |
| 2024-06-20 | 1,010.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 41,211,200 |
| 2024-06-19 | 1,015.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 27,017,400 |
| 2024-06-14 | 1,020.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 24,403,200 |
| 2024-06-13 | 1,115.00 | 1,120.00 | 1,020.00 | 1,020.00 | 1,020.00 | 29,040,800 |
| 2024-06-12 | 1,115.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 30,012,800 |
| 2024-06-11 | 1,110.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 46,997,900 |
| 2024-06-10 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 33,693,400 |
| 2024-06-07 | 1,085.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | 35,099,600 |
| 2024-06-06 | 1,095.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | 37,030,400 |
| 2024-06-05 | 1,115.00 | 1,115.00 | 1,065.00 | 1,100.00 | 1,100.00 | 26,589,900 |
| 2024-06-04 | 1,050.00 | 1,125.00 | 1,050.00 | 1,110.00 | 1,110.00 | 51,951,400 |
| 2024-06-03 | 1,060.00 | 1,065.00 | 1,035.00 | 1,055.00 | 1,055.00 | 27,872,000 |
| 2024-05-31 | 1,050.00 | 1,100.00 | 1,045.00 | 1,065.00 | 1,065.00 | 38,620,200 |
| 2024-05-30 | 1,050.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | 35,064,900 |
| 2024-05-29 | 1,055.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 37,844,000 |
| 2024-05-28 | 1,055.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | 26,482,700 |
| 2024-05-27 | 1,085.00 | 1,085.00 | 1,035.00 | 1,060.00 | 1,060.00 | 24,381,500 |
| 2024-05-22 | 1,065.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | 42,890,600 |
| 2024-05-21 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 26,855,100 |
| 2024-05-20 | 1,050.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 38,096,100 |
| 2024-05-17 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 31,608,400 |
| 2024-05-16 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 36,055,100 |
| 2024-05-15 | 1,045.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 35,283,000 |
| 2024-05-14 | 1,045.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 40,571,500 |
| 2024-05-13 | 1,040.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | 42,219,000 |
| 2024-05-08 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 24,489,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.