Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 930.00 | 940.00 | 900.00 | 940.00 | 940.00 | 45,217,100 |
| 2023-10-30 | 945.00 | 945.00 | 925.00 | 935.00 | 935.00 | 36,183,400 |
| 2023-10-27 | 945.00 | 955.00 | 935.00 | 950.00 | 950.00 | 44,188,200 |
| 2023-10-26 | 955.00 | 960.00 | 940.00 | 950.00 | 950.00 | 33,546,400 |
| 2023-10-25 | 955.00 | 965.00 | 950.00 | 960.00 | 960.00 | 30,273,200 |
| 2023-10-24 | 945.00 | 965.00 | 940.00 | 960.00 | 960.00 | 41,043,700 |
| 2023-10-23 | 980.00 | 980.00 | 950.00 | 950.00 | 950.00 | 31,436,800 |
| 2023-10-20 | 980.00 | 985.00 | 950.00 | 985.00 | 985.00 | 43,141,700 |
| 2023-10-19 | 995.00 | 995.00 | 965.00 | 985.00 | 985.00 | 29,359,200 |
| 2023-10-18 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 50,874,800 |
| 2023-10-17 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 52,794,500 |
| 2023-10-16 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 995.00 | 36,122,600 |
| 2023-10-13 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 54,567,100 |
| 2023-10-12 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 33,767,100 |
| 2023-10-11 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 37,833,300 |
| 2023-10-10 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 43,043,100 |
| 2023-10-09 | 1,015.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 43,756,200 |
| 2023-10-06 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 37,946,300 |
| 2023-10-05 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 40,768,200 |
| 2023-10-04 | 1,020.00 | 1,025.00 | 990.00 | 1,025.00 | 1,025.00 | 41,046,500 |
| 2023-10-03 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 48,070,900 |
| 2023-10-02 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,035.00 | 41,198,800 |
| 2023-09-29 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 32,307,800 |
| 2023-09-27 | 1,015.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 47,403,700 |
| 2023-09-26 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 32,633,600 |
| 2023-09-25 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | 33,514,000 |
| 2023-09-22 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 51,482,400 |
| 2023-09-21 | 1,065.00 | 1,080.00 | 1,035.00 | 1,055.00 | 1,055.00 | 26,537,000 |
| 2023-09-20 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 36,424,400 |
| 2023-09-19 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 52,532,100 |
| 2023-09-18 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 50,137,500 |
| 2023-09-15 | 1,035.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | 48,720,900 |
| 2023-09-14 | 1,070.00 | 1,070.00 | 1,005.00 | 1,040.00 | 1,040.00 | 50,204,500 |
| 2023-09-13 | 1,050.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 49,339,100 |
| 2023-09-12 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 45,101,900 |
| 2023-09-11 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 33,011,500 |
| 2023-09-08 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 47,620,700 |
| 2023-09-07 | 1,055.00 | 1,070.00 | 1,020.00 | 1,065.00 | 1,065.00 | 50,985,600 |
| 2023-09-06 | 1,075.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | 32,604,700 |
| 2023-09-05 | 1,050.00 | 1,075.00 | 1,015.00 | 1,075.00 | 1,075.00 | 57,040,700 |
| 2023-09-04 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 43,918,600 |
| 2023-09-01 | 1,050.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 50,889,200 |
| 2023-08-31 | 1,040.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 55,602,200 |
| 2023-08-30 | 1,010.00 | 1,040.00 | 980.00 | 1,030.00 | 1,030.00 | 77,371,400 |
| 2023-08-29 | 1,005.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | 48,159,500 |
| 2023-08-28 | 950.00 | 1,005.00 | 945.00 | 1,005.00 | 1,005.00 | 63,797,800 |
| 2023-08-25 | 930.00 | 950.00 | 925.00 | 950.00 | 950.00 | 55,547,300 |
| 2023-08-24 | 930.00 | 965.00 | 925.00 | 935.00 | 935.00 | 30,445,900 |
| 2023-08-23 | 920.00 | 935.00 | 910.00 | 930.00 | 930.00 | 60,419,900 |
| 2023-08-22 | 905.00 | 925.00 | 865.00 | 920.00 | 920.00 | 59,577,800 |
| 2023-08-21 | 940.00 | 940.00 | 895.00 | 905.00 | 905.00 | 49,734,200 |
| 2023-08-18 | 910.00 | 955.00 | 910.00 | 940.00 | 940.00 | 62,586,000 |
| 2023-08-16 | 920.00 | 920.00 | 875.00 | 915.00 | 915.00 | 41,778,200 |
| 2023-08-15 | 910.00 | 940.00 | 905.00 | 920.00 | 920.00 | 48,574,300 |
| 2023-08-14 | 870.00 | 910.00 | 865.00 | 910.00 | 910.00 | 56,897,600 |
| 2023-08-11 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 57,689,500 |
| 2023-08-10 | 865.00 | 875.00 | 815.00 | 865.00 | 865.00 | 60,346,900 |
| 2023-08-09 | 870.00 | 875.00 | 840.00 | 860.00 | 860.00 | 12,295,300 |
| 2023-08-08 | 895.00 | 910.00 | 870.00 | 875.00 | 875.00 | 19,689,400 |
| 2023-08-07 | 925.00 | 930.00 | 890.00 | 905.00 | 905.00 | 7,140,000 |
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.