Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 28,155,300 |
| 2023-01-25 | 895.00 | 900.00 | 880.00 | 900.00 | 900.00 | 28,530,400 |
| 2023-01-24 | 925.00 | 925.00 | 890.00 | 900.00 | 900.00 | 33,338,100 |
| 2023-01-20 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 33,529,900 |
| 2023-01-19 | 895.00 | 915.00 | 895.00 | 915.00 | 915.00 | 47,007,700 |
| 2023-01-18 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 34,507,000 |
| 2023-01-17 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 33,466,700 |
| 2023-01-16 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | 28,427,200 |
| 2023-01-13 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 29,180,300 |
| 2023-01-12 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 28,997,400 |
| 2023-01-11 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 33,562,700 |
| 2023-01-10 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 36,540,300 |
| 2023-01-09 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 33,049,300 |
| 2023-01-06 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 28,621,200 |
| 2023-01-05 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 29,580,700 |
| 2023-01-04 | 910.00 | 915.00 | 890.00 | 900.00 | 900.00 | 19,013,500 |
| 2023-01-03 | 895.00 | 910.00 | 895.00 | 910.00 | 910.00 | 32,616,100 |
| 2023-01-02 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | 33,679,600 |
| 2022-12-30 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 28,993,200 |
| 2022-12-29 | 895.00 | 895.00 | 880.00 | 890.00 | 890.00 | 32,504,100 |
| 2022-12-28 | 865.00 | 895.00 | 865.00 | 890.00 | 890.00 | 39,756,000 |
| 2022-12-27 | 850.00 | 860.00 | 845.00 | 860.00 | 860.00 | 37,827,500 |
| 2022-12-26 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 38,024,400 |
| 2022-12-23 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 38,505,100 |
| 2022-12-22 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | 41,851,900 |
| 2022-12-21 | 855.00 | 860.00 | 840.00 | 850.00 | 850.00 | 43,157,700 |
| 2022-12-20 | 815.00 | 855.00 | 810.00 | 850.00 | 850.00 | 52,322,500 |
| 2022-12-19 | 795.00 | 815.00 | 790.00 | 810.00 | 810.00 | 43,681,000 |
| 2022-12-16 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | 28,977,400 |
| 2022-12-15 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 39,856,100 |
| 2022-12-14 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | 53,316,600 |
| 2022-12-13 | 820.00 | 830.00 | 815.00 | 820.00 | 820.00 | 48,727,900 |
| 2022-12-12 | 820.00 | 830.00 | 805.00 | 820.00 | 820.00 | 50,222,300 |
| 2022-12-09 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 55,817,200 |
| 2022-12-08 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 48,736,200 |
| 2022-12-07 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 51,578,200 |
| 2022-12-06 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 40,410,100 |
| 2022-12-05 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | 29,371,700 |
| 2022-12-02 | 830.00 | 830.00 | 810.00 | 815.00 | 815.00 | 37,498,300 |
| 2022-12-01 | 820.00 | 830.00 | 815.00 | 830.00 | 830.00 | 45,920,600 |
| 2022-11-30 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 63,182,300 |
| 2022-11-29 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | 44,054,700 |
| 2022-11-28 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | 62,266,400 |
| 2022-11-25 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 38,606,900 |
| 2022-11-24 | 850.00 | 850.00 | 815.00 | 830.00 | 830.00 | 24,743,200 |
| 2022-11-23 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 43,646,000 |
| 2022-11-22 | 860.00 | 860.00 | 830.00 | 850.00 | 850.00 | 36,796,500 |
| 2022-11-21 | 855.00 | 860.00 | 840.00 | 860.00 | 860.00 | 43,133,100 |
| 2022-11-18 | 860.00 | 875.00 | 845.00 | 860.00 | 860.00 | 38,495,400 |
| 2022-11-17 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | 39,357,300 |
| 2022-11-16 | 905.00 | 905.00 | 870.00 | 880.00 | 880.00 | 41,730,900 |
| 2022-11-15 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | 33,248,400 |
| 2022-11-14 | 900.00 | 935.00 | 895.00 | 925.00 | 925.00 | 48,694,900 |
| 2022-11-11 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 40,621,100 |
| 2022-11-10 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 40,885,500 |
| 2022-11-09 | 905.00 | 905.00 | 885.00 | 905.00 | 905.00 | 41,586,400 |
| 2022-11-08 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 47,399,100 |
| 2022-11-07 | 875.00 | 900.00 | 870.00 | 900.00 | 900.00 | 57,372,000 |
| 2022-11-04 | 875.00 | 880.00 | 860.00 | 875.00 | 875.00 | 46,337,100 |
| 2022-11-03 | 850.00 | 880.00 | 840.00 | 875.00 | 875.00 | 57,429,500 |
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.