Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 30,813,200 |
| 2022-08-08 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 53,416,300 |
| 2022-08-05 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 39,278,900 |
| 2022-08-04 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 37,788,700 |
| 2022-08-03 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 33,677,200 |
| 2022-08-02 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 34,202,300 |
| 2022-08-01 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 39,550,400 |
| 2022-07-29 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 42,298,000 |
| 2022-07-28 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 42,282,500 |
| 2022-07-27 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 39,959,500 |
| 2022-07-26 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 41,068,200 |
| 2022-07-25 | 1,015.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | 40,767,700 |
| 2022-07-22 | 1,005.00 | 1,060.00 | 1,005.00 | 1,040.00 | 1,040.00 | 50,129,500 |
| 2022-07-21 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 40,918,500 |
| 2022-07-20 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 33,269,900 |
| 2022-07-19 | 990.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 31,468,000 |
| 2022-07-18 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 31,707,500 |
| 2022-07-15 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 36,973,900 |
| 2022-07-14 | 1,000.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 31,437,100 |
| 2022-07-13 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 31,365,100 |
| 2022-07-12 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 40,041,500 |
| 2022-07-11 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 29,867,200 |
| 2022-07-08 | 1,010.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 30,019,000 |
| 2022-07-07 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 30,660,200 |
| 2022-07-06 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 31,032,500 |
| 2022-07-05 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 39,727,400 |
| 2022-07-04 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 29,435,900 |
| 2022-07-01 | 990.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 42,492,900 |
| 2022-06-30 | 965.00 | 995.00 | 960.00 | 990.00 | 990.00 | 42,316,400 |
| 2022-06-29 | 970.00 | 985.00 | 960.00 | 965.00 | 965.00 | 29,586,700 |
| 2022-06-28 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 46,173,400 |
| 2022-06-27 | 910.00 | 955.00 | 910.00 | 945.00 | 945.00 | 44,761,400 |
| 2022-06-24 | 870.00 | 910.00 | 860.00 | 910.00 | 910.00 | 58,847,900 |
| 2022-06-23 | 885.00 | 885.00 | 855.00 | 870.00 | 870.00 | 30,481,100 |
| 2022-06-22 | 900.00 | 905.00 | 885.00 | 890.00 | 890.00 | 29,006,000 |
| 2022-06-21 | 860.00 | 895.00 | 855.00 | 895.00 | 895.00 | 29,605,700 |
| 2022-06-20 | 855.00 | 860.00 | 845.00 | 860.00 | 860.00 | 33,123,200 |
| 2022-06-17 | 870.00 | 870.00 | 840.00 | 860.00 | 860.00 | 30,305,300 |
| 2022-06-16 | 860.00 | 875.00 | 845.00 | 870.00 | 870.00 | 29,215,100 |
| 2022-06-15 | 860.00 | 865.00 | 830.00 | 860.00 | 860.00 | 33,482,100 |
| 2022-06-14 | 840.00 | 865.00 | 835.00 | 860.00 | 860.00 | 30,971,100 |
| 2022-06-13 | 870.00 | 870.00 | 830.00 | 840.00 | 840.00 | 31,008,400 |
| 2022-06-10 | 900.00 | 900.00 | 860.00 | 870.00 | 870.00 | 29,101,200 |
| 2022-06-09 | 890.00 | 925.00 | 885.00 | 900.00 | 900.00 | 28,261,900 |
| 2022-06-08 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 29,870,500 |
| 2022-06-07 | 880.00 | 890.00 | 870.00 | 885.00 | 885.00 | 33,479,700 |
| 2022-06-06 | 895.00 | 895.00 | 850.00 | 880.00 | 880.00 | 28,608,900 |
| 2022-06-03 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | 25,528,800 |
| 2022-06-02 | 890.00 | 905.00 | 880.00 | 900.00 | 900.00 | 30,147,000 |
| 2022-05-31 | 890.00 | 900.00 | 875.00 | 900.00 | 900.00 | 35,133,700 |
| 2022-05-30 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 30,053,500 |
| 2022-05-27 | 865.00 | 900.00 | 850.00 | 900.00 | 900.00 | 37,375,500 |
| 2022-05-25 | 870.00 | 875.00 | 845.00 | 855.00 | 855.00 | 18,406,100 |
| 2022-05-24 | 845.00 | 880.00 | 835.00 | 870.00 | 870.00 | 43,965,100 |
| 2022-05-23 | 895.00 | 905.00 | 845.00 | 845.00 | 845.00 | 12,516,100 |
| 2022-05-20 | 870.00 | 910.00 | 830.00 | 895.00 | 895.00 | 76,379,800 |
| 2022-05-19 | 860.00 | 870.00 | 820.00 | 870.00 | 870.00 | 56,997,500 |
| 2022-05-18 | 865.00 | 865.00 | 815.00 | 860.00 | 860.00 | 44,562,600 |
| 2022-05-17 | 925.00 | 930.00 | 865.00 | 865.00 | 865.00 | 11,118,900 |
| 2022-05-13 | 965.00 | 965.00 | 925.00 | 930.00 | 930.00 | 11,000,100 |
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.