Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 900.00 | 950.00 | 895.00 | 930.00 | 930.00 | 61,594,000 |
| 2023-05-02 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 46,610,300 |
| 2023-04-28 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 40,406,200 |
| 2023-04-27 | 890.00 | 900.00 | 875.00 | 900.00 | 900.00 | 51,363,100 |
| 2023-04-26 | 920.00 | 920.00 | 870.00 | 895.00 | 895.00 | 28,504,400 |
| 2023-04-18 | 905.00 | 955.00 | 900.00 | 915.00 | 915.00 | 51,971,200 |
| 2023-04-17 | 870.00 | 905.00 | 870.00 | 905.00 | 905.00 | 52,334,100 |
| 2023-04-14 | 830.00 | 870.00 | 830.00 | 870.00 | 870.00 | 57,608,300 |
| 2023-04-13 | 850.00 | 855.00 | 820.00 | 830.00 | 830.00 | 12,055,900 |
| 2023-04-12 | 870.00 | 870.00 | 840.00 | 855.00 | 855.00 | 18,752,700 |
| 2023-04-11 | 885.00 | 890.00 | 865.00 | 870.00 | 870.00 | 14,483,000 |
| 2023-04-10 | 900.00 | 905.00 | 870.00 | 890.00 | 890.00 | 31,916,300 |
| 2023-04-06 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 33,461,400 |
| 2023-04-05 | 900.00 | 905.00 | 885.00 | 900.00 | 900.00 | 35,393,600 |
| 2023-04-04 | 910.00 | 920.00 | 895.00 | 900.00 | 900.00 | 32,841,300 |
| 2023-04-03 | 915.00 | 945.00 | 910.00 | 915.00 | 915.00 | 32,354,900 |
| 2023-03-31 | 900.00 | 915.00 | 895.00 | 915.00 | 915.00 | 43,076,700 |
| 2023-03-30 | 890.00 | 905.00 | 890.00 | 900.00 | 900.00 | 39,703,500 |
| 2023-03-29 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 35,365,900 |
| 2023-03-28 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 30,087,000 |
| 2023-03-27 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 25,687,000 |
| 2023-03-24 | 845.00 | 900.00 | 840.00 | 885.00 | 885.00 | 61,756,800 |
| 2023-03-21 | 835.00 | 845.00 | 835.00 | 845.00 | 845.00 | 43,715,900 |
| 2023-03-20 | 835.00 | 845.00 | 835.00 | 835.00 | 835.00 | 36,213,100 |
| 2023-03-17 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 33,484,300 |
| 2023-03-16 | 815.00 | 835.00 | 800.00 | 830.00 | 830.00 | 55,449,300 |
| 2023-03-15 | 780.00 | 815.00 | 770.00 | 815.00 | 815.00 | 67,334,700 |
| 2023-03-14 | 770.00 | 780.00 | 755.00 | 780.00 | 780.00 | 19,005,800 |
| 2023-03-13 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | 22,225,300 |
| 2023-03-10 | 820.00 | 820.00 | 790.00 | 795.00 | 795.00 | 12,941,800 |
| 2023-03-09 | 850.00 | 850.00 | 810.00 | 820.00 | 820.00 | 20,801,300 |
| 2023-03-08 | 895.00 | 895.00 | 850.00 | 850.00 | 850.00 | 13,072,100 |
| 2023-03-07 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 31,871,100 |
| 2023-03-06 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 34,987,600 |
| 2023-03-03 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | 26,823,400 |
| 2023-03-02 | 870.00 | 925.00 | 865.00 | 925.00 | 925.00 | 70,081,400 |
| 2023-03-01 | 880.00 | 880.00 | 860.00 | 870.00 | 870.00 | 33,471,800 |
| 2023-02-28 | 880.00 | 880.00 | 855.00 | 880.00 | 880.00 | 27,927,000 |
| 2023-02-27 | 885.00 | 885.00 | 865.00 | 880.00 | 880.00 | 21,512,300 |
| 2023-02-24 | 895.00 | 895.00 | 875.00 | 885.00 | 885.00 | 13,473,700 |
| 2023-02-23 | 920.00 | 920.00 | 890.00 | 900.00 | 900.00 | 14,092,100 |
| 2023-02-22 | 930.00 | 940.00 | 895.00 | 920.00 | 920.00 | 10,854,500 |
| 2023-02-21 | 935.00 | 940.00 | 905.00 | 930.00 | 930.00 | 20,889,500 |
| 2023-02-20 | 930.00 | 935.00 | 905.00 | 930.00 | 930.00 | 11,654,500 |
| 2023-02-17 | 940.00 | 940.00 | 910.00 | 930.00 | 930.00 | 14,577,200 |
| 2023-02-16 | 955.00 | 970.00 | 920.00 | 940.00 | 940.00 | 23,738,800 |
| 2023-02-15 | 905.00 | 965.00 | 905.00 | 950.00 | 950.00 | 51,005,900 |
| 2023-02-14 | 895.00 | 905.00 | 895.00 | 900.00 | 900.00 | 33,194,400 |
| 2023-02-13 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 30,360,700 |
| 2023-02-10 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 26,987,700 |
| 2023-02-09 | 900.00 | 915.00 | 895.00 | 900.00 | 900.00 | 28,347,600 |
| 2023-02-08 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 31,134,000 |
| 2023-02-07 | 890.00 | 900.00 | 880.00 | 900.00 | 900.00 | 35,956,900 |
| 2023-02-06 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 33,539,400 |
| 2023-02-03 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | 29,915,800 |
| 2023-02-02 | 910.00 | 920.00 | 895.00 | 900.00 | 900.00 | 19,271,600 |
| 2023-02-01 | 950.00 | 955.00 | 915.00 | 915.00 | 915.00 | 25,835,300 |
| 2023-01-31 | 895.00 | 950.00 | 890.00 | 950.00 | 950.00 | 63,488,200 |
| 2023-01-30 | 895.00 | 895.00 | 885.00 | 895.00 | 895.00 | 34,646,100 |
| 2023-01-27 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 31,342,600 |
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.