Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 830.00 | 860.00 | 825.00 | 850.00 | 850.00 | 63,446,000 |
| 2022-11-01 | 825.00 | 835.00 | 815.00 | 830.00 | 830.00 | 56,418,400 |
| 2022-10-31 | 850.00 | 850.00 | 820.00 | 830.00 | 830.00 | 37,986,500 |
| 2022-10-28 | 840.00 | 855.00 | 830.00 | 850.00 | 850.00 | 41,638,200 |
| 2022-10-27 | 855.00 | 870.00 | 840.00 | 855.00 | 855.00 | 44,514,400 |
| 2022-10-26 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | 42,656,800 |
| 2022-10-25 | 900.00 | 900.00 | 875.00 | 885.00 | 885.00 | 39,153,600 |
| 2022-10-24 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | 42,796,700 |
| 2022-10-21 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | 48,868,200 |
| 2022-10-20 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | 42,337,600 |
| 2022-10-19 | 885.00 | 915.00 | 880.00 | 905.00 | 905.00 | 57,692,800 |
| 2022-10-18 | 870.00 | 895.00 | 865.00 | 885.00 | 885.00 | 51,498,800 |
| 2022-10-17 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 48,405,400 |
| 2022-10-14 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | 48,961,500 |
| 2022-10-13 | 845.00 | 880.00 | 845.00 | 870.00 | 870.00 | 50,898,100 |
| 2022-10-12 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 44,170,000 |
| 2022-10-11 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | 48,035,600 |
| 2022-10-10 | 860.00 | 860.00 | 835.00 | 860.00 | 860.00 | 42,394,800 |
| 2022-10-07 | 860.00 | 870.00 | 855.00 | 865.00 | 865.00 | 43,249,000 |
| 2022-10-06 | 855.00 | 870.00 | 850.00 | 865.00 | 865.00 | 58,584,100 |
| 2022-10-05 | 855.00 | 860.00 | 845.00 | 855.00 | 855.00 | 42,258,800 |
| 2022-10-04 | 840.00 | 860.00 | 830.00 | 855.00 | 855.00 | 54,034,200 |
| 2022-10-03 | 825.00 | 845.00 | 815.00 | 840.00 | 840.00 | 44,169,800 |
| 2022-09-30 | 820.00 | 825.00 | 800.00 | 825.00 | 825.00 | 18,618,300 |
| 2022-09-29 | 830.00 | 830.00 | 800.00 | 820.00 | 820.00 | 43,325,200 |
| 2022-09-28 | 830.00 | 830.00 | 810.00 | 830.00 | 830.00 | 44,376,000 |
| 2022-09-27 | 835.00 | 840.00 | 810.00 | 830.00 | 830.00 | 42,088,200 |
| 2022-09-26 | 835.00 | 850.00 | 815.00 | 835.00 | 835.00 | 43,888,100 |
| 2022-09-23 | 830.00 | 840.00 | 815.00 | 835.00 | 835.00 | 42,193,400 |
| 2022-09-22 | 840.00 | 845.00 | 820.00 | 835.00 | 835.00 | 36,565,900 |
| 2022-09-21 | 890.00 | 890.00 | 840.00 | 840.00 | 840.00 | 14,126,700 |
| 2022-09-20 | 890.00 | 890.00 | 855.00 | 890.00 | 890.00 | 10,635,000 |
| 2022-09-19 | 890.00 | 895.00 | 855.00 | 890.00 | 890.00 | 13,204,400 |
| 2022-09-16 | 905.00 | 910.00 | 855.00 | 895.00 | 895.00 | 13,701,000 |
| 2022-09-15 | 930.00 | 930.00 | 890.00 | 910.00 | 910.00 | 10,372,800 |
| 2022-09-14 | 975.00 | 990.00 | 915.00 | 930.00 | 930.00 | 16,351,900 |
| 2022-09-13 | 1,015.00 | 1,015.00 | 965.00 | 975.00 | 975.00 | 15,128,500 |
| 2022-09-12 | 1,075.00 | 1,075.00 | 1,015.00 | 1,020.00 | 1,020.00 | 34,632,600 |
| 2022-09-09 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 39,351,700 |
| 2022-09-08 | 1,015.00 | 1,100.00 | 1,015.00 | 1,075.00 | 1,075.00 | 60,925,600 |
| 2022-09-07 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 40,356,300 |
| 2022-09-06 | 1,030.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 35,308,100 |
| 2022-09-05 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 39,679,500 |
| 2022-09-02 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 39,749,500 |
| 2022-09-01 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 44,702,200 |
| 2022-08-31 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 50,734,200 |
| 2022-08-30 | 965.00 | 1,015.00 | 965.00 | 1,010.00 | 1,010.00 | 61,028,200 |
| 2022-08-29 | 960.00 | 965.00 | 950.00 | 965.00 | 965.00 | 45,482,900 |
| 2022-08-26 | 975.00 | 980.00 | 950.00 | 965.00 | 965.00 | 37,777,700 |
| 2022-08-25 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 40,147,200 |
| 2022-08-24 | 980.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 38,399,500 |
| 2022-08-23 | 970.00 | 995.00 | 970.00 | 980.00 | 980.00 | 44,596,500 |
| 2022-08-22 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 39,636,800 |
| 2022-08-19 | 965.00 | 975.00 | 955.00 | 970.00 | 970.00 | 47,796,100 |
| 2022-08-18 | 965.00 | 975.00 | 950.00 | 965.00 | 965.00 | 37,209,500 |
| 2022-08-16 | 955.00 | 975.00 | 955.00 | 965.00 | 965.00 | 51,863,500 |
| 2022-08-15 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 36,716,500 |
| 2022-08-12 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 38,413,300 |
| 2022-08-11 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | 37,375,700 |
| 2022-08-10 | 1,010.00 | 1,010.00 | 970.00 | 970.00 | 970.00 | 22,831,900 |
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.