Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | 29,274,700 |
| 2023-08-03 | 880.00 | 940.00 | 880.00 | 935.00 | 935.00 | 56,689,300 |
| 2023-08-02 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 30,395,600 |
| 2023-08-01 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 29,583,200 |
| 2023-07-31 | 890.00 | 910.00 | 880.00 | 905.00 | 905.00 | 54,088,400 |
| 2023-07-28 | 895.00 | 900.00 | 875.00 | 890.00 | 890.00 | 6,444,700 |
| 2023-07-27 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | 17,438,100 |
| 2023-07-26 | 915.00 | 920.00 | 910.00 | 910.00 | 910.00 | 32,813,200 |
| 2023-07-25 | 940.00 | 945.00 | 920.00 | 920.00 | 920.00 | 34,492,900 |
| 2023-07-24 | 950.00 | 950.00 | 930.00 | 945.00 | 945.00 | 28,430,200 |
| 2023-07-21 | 930.00 | 955.00 | 920.00 | 950.00 | 950.00 | 46,918,700 |
| 2023-07-20 | 915.00 | 930.00 | 905.00 | 930.00 | 930.00 | 47,705,200 |
| 2023-07-18 | 925.00 | 925.00 | 905.00 | 920.00 | 920.00 | 34,357,900 |
| 2023-07-17 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | 36,270,700 |
| 2023-07-14 | 930.00 | 940.00 | 910.00 | 935.00 | 935.00 | 42,520,500 |
| 2023-07-13 | 955.00 | 955.00 | 935.00 | 935.00 | 935.00 | 29,473,300 |
| 2023-07-12 | 925.00 | 960.00 | 925.00 | 955.00 | 955.00 | 46,541,600 |
| 2023-07-11 | 935.00 | 935.00 | 925.00 | 935.00 | 935.00 | 31,284,900 |
| 2023-07-10 | 920.00 | 940.00 | 920.00 | 935.00 | 935.00 | 42,875,500 |
| 2023-07-07 | 935.00 | 935.00 | 920.00 | 925.00 | 925.00 | 24,647,200 |
| 2023-07-06 | 930.00 | 935.00 | 925.00 | 935.00 | 935.00 | 44,828,000 |
| 2023-07-05 | 930.00 | 930.00 | 915.00 | 930.00 | 930.00 | 37,267,600 |
| 2023-07-04 | 915.00 | 945.00 | 900.00 | 930.00 | 930.00 | 58,116,600 |
| 2023-07-03 | 860.00 | 915.00 | 855.00 | 915.00 | 915.00 | 58,233,400 |
| 2023-06-27 | 875.00 | 880.00 | 850.00 | 865.00 | 865.00 | 23,511,100 |
| 2023-06-26 | 905.00 | 905.00 | 865.00 | 880.00 | 880.00 | 18,958,900 |
| 2023-06-23 | 905.00 | 910.00 | 890.00 | 905.00 | 905.00 | 23,750,400 |
| 2023-06-22 | 925.00 | 930.00 | 900.00 | 905.00 | 905.00 | 31,096,000 |
| 2023-06-21 | 920.00 | 950.00 | 920.00 | 930.00 | 930.00 | 41,085,100 |
| 2023-06-20 | 910.00 | 925.00 | 900.00 | 920.00 | 920.00 | 48,462,400 |
| 2023-06-19 | 905.00 | 920.00 | 895.00 | 915.00 | 915.00 | 48,450,200 |
| 2023-06-16 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | 50,758,400 |
| 2023-06-15 | 855.00 | 900.00 | 855.00 | 900.00 | 900.00 | 57,586,200 |
| 2023-06-14 | 830.00 | 860.00 | 825.00 | 860.00 | 860.00 | 55,822,000 |
| 2023-06-13 | 815.00 | 830.00 | 800.00 | 830.00 | 830.00 | 55,998,500 |
| 2023-06-12 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | 30,947,300 |
| 2023-06-09 | 825.00 | 830.00 | 815.00 | 820.00 | 820.00 | 38,307,600 |
| 2023-06-08 | 820.00 | 835.00 | 810.00 | 825.00 | 825.00 | 34,278,600 |
| 2023-06-07 | 815.00 | 830.00 | 790.00 | 825.00 | 825.00 | 41,819,100 |
| 2023-06-06 | 800.00 | 835.00 | 780.00 | 815.00 | 815.00 | 36,531,800 |
| 2023-06-05 | 785.00 | 805.00 | 765.00 | 800.00 | 800.00 | 51,096,700 |
| 2023-05-31 | 790.00 | 790.00 | 760.00 | 785.00 | 785.00 | 6,724,500 |
| 2023-05-30 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 11,482,000 |
| 2023-05-29 | 830.00 | 830.00 | 800.00 | 800.00 | 800.00 | 3,665,800 |
| 2023-05-26 | 845.00 | 845.00 | 815.00 | 830.00 | 830.00 | 24,110,400 |
| 2023-05-25 | 805.00 | 850.00 | 785.00 | 845.00 | 845.00 | 51,355,300 |
| 2023-05-24 | 805.00 | 810.00 | 785.00 | 805.00 | 805.00 | 25,009,600 |
| 2023-05-23 | 800.00 | 815.00 | 790.00 | 805.00 | 805.00 | 24,986,000 |
| 2023-05-22 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | 15,395,100 |
| 2023-05-19 | 815.00 | 825.00 | 800.00 | 815.00 | 815.00 | 10,571,600 |
| 2023-05-17 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 18,817,500 |
| 2023-05-16 | 825.00 | 825.00 | 800.00 | 820.00 | 820.00 | 13,492,400 |
| 2023-05-15 | 855.00 | 860.00 | 820.00 | 825.00 | 825.00 | 10,680,100 |
| 2023-05-12 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | 20,179,900 |
| 2023-05-11 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | 20,546,400 |
| 2023-05-10 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 37,283,200 |
| 2023-05-09 | 820.00 | 895.00 | 820.00 | 890.00 | 890.00 | 54,418,300 |
| 2023-05-08 | 880.00 | 885.00 | 840.00 | 870.00 | 870.00 | 51,956,800 |
| 2023-05-05 | 930.00 | 930.00 | 870.00 | 890.00 | 890.00 | 11,890,300 |
| 2023-05-04 | 930.00 | 955.00 | 920.00 | 930.00 | 930.00 | 42,535,200 |
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.