Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 24,489,500 |
| 2024-05-07 | 1,075.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 25,260,100 |
| 2024-05-06 | 1,070.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 26,764,100 |
| 2024-05-03 | 1,100.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,080.00 | 27,916,500 |
| 2024-05-02 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 31,045,300 |
| 2024-04-30 | 1,085.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 46,876,800 |
| 2024-04-29 | 1,095.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 24,129,200 |
| 2024-04-26 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 29,956,300 |
| 2024-04-25 | 1,120.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 27,614,800 |
| 2024-04-24 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 28,548,900 |
| 2024-04-23 | 1,125.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 30,040,600 |
| 2024-04-22 | 1,135.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 30,895,600 |
| 2024-04-19 | 1,135.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 36,769,600 |
| 2024-04-18 | 1,090.00 | 1,135.00 | 1,075.00 | 1,135.00 | 1,135.00 | 61,150,500 |
| 2024-04-17 | 1,060.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 51,062,600 |
| 2024-04-16 | 1,060.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | 52,000,600 |
| 2024-04-05 | 1,095.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | 27,469,700 |
| 2024-04-04 | 1,045.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 61,750,000 |
| 2024-04-03 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 42,025,800 |
| 2024-04-02 | 1,050.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 45,964,400 |
| 2024-04-01 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,055.00 | 44,852,600 |
| 2024-03-28 | 1,050.00 | 1,060.00 | 1,025.00 | 1,050.00 | 1,050.00 | 49,607,500 |
| 2024-03-27 | 1,095.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,050.00 | 36,118,200 |
| 2024-03-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-03-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-03-22 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 51,961,000 |
| 2024-03-21 | 1,045.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 53,854,100 |
| 2024-03-20 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 44,266,700 |
| 2024-03-19 | 1,065.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 37,929,900 |
| 2024-03-18 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 45,278,900 |
| 2024-03-15 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 49,928,700 |
| 2024-03-14 | 1,055.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 40,775,300 |
| 2024-03-13 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 37,041,100 |
| 2024-03-08 | 1,065.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 38,139,000 |
| 2024-03-07 | 1,070.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 38,642,400 |
| 2024-03-06 | 1,090.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 40,942,200 |
| 2024-03-05 | 1,065.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 47,800,300 |
| 2024-03-04 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 37,899,100 |
| 2024-03-01 | 1,120.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | 37,345,000 |
| 2024-02-29 | 1,080.00 | 1,120.00 | 1,065.00 | 1,120.00 | 1,120.00 | 60,940,300 |
| 2024-02-28 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 42,522,200 |
| 2024-02-27 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 47,086,300 |
| 2024-02-26 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 43,528,900 |
| 2024-02-23 | 1,105.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,080.00 | 32,202,100 |
| 2024-02-22 | 1,095.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 44,760,100 |
| 2024-02-21 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 38,691,800 |
| 2024-02-20 | 1,130.00 | 1,155.00 | 1,120.00 | 1,155.00 | 1,155.00 | 55,475,900 |
| 2024-02-19 | 1,140.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 50,051,400 |
| 2024-02-16 | 1,170.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 37,742,200 |
| 2024-02-15 | 1,155.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 52,446,800 |
| 2024-02-13 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 26,163,300 |
| 2024-02-12 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 39,611,200 |
| 2024-02-07 | 1,165.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 43,755,200 |
| 2024-02-06 | 1,170.00 | 1,195.00 | 1,155.00 | 1,170.00 | 1,170.00 | 29,003,800 |
| 2024-02-05 | 1,125.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 59,425,100 |
| 2024-02-02 | 1,125.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | 47,769,100 |
| 2024-02-01 | 1,115.00 | 1,130.00 | 1,095.00 | 1,125.00 | 1,125.00 | 55,519,300 |
| 2024-01-31 | 1,155.00 | 1,155.00 | 1,110.00 | 1,120.00 | 1,120.00 | 25,262,700 |
| 2024-01-30 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 44,001,700 |
| 2024-01-29 | 1,130.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,160.00 | 47,909,300 |
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.