Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,005.00 | 1,005.00 | 955.00 | 960.00 | 960.00 | 9,370,600 |
| 2022-05-11 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 57,687,400 |
| 2022-05-10 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | 18,018,000 |
| 2022-05-09 | 1,085.00 | 1,085.00 | 1,035.00 | 1,035.00 | 1,035.00 | 33,488,700 |
| 2022-04-28 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 46,289,700 |
| 2022-04-27 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 50,406,700 |
| 2022-04-26 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 49,385,400 |
| 2022-04-25 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 47,420,700 |
| 2022-04-22 | 1,110.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | 45,005,200 |
| 2022-04-21 | 1,120.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 37,049,800 |
| 2022-04-20 | 1,180.00 | 1,180.00 | 1,115.00 | 1,125.00 | 1,125.00 | 45,533,400 |
| 2022-04-19 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 44,088,500 |
| 2022-04-18 | 1,165.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 43,822,600 |
| 2022-04-14 | 1,160.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 44,716,900 |
| 2022-04-13 | 1,170.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,160.00 | 43,148,300 |
| 2022-04-12 | 1,180.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 43,488,900 |
| 2022-04-11 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 44,232,200 |
| 2022-04-08 | 1,170.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,175.00 | 43,141,200 |
| 2022-04-07 | 1,180.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 44,263,700 |
| 2022-04-06 | 1,150.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,180.00 | 44,089,400 |
| 2022-04-05 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 46,051,900 |
| 2022-04-04 | 1,165.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 44,583,800 |
| 2022-04-01 | 1,175.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 43,132,800 |
| 2022-03-31 | 1,145.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 44,521,500 |
| 2022-03-30 | 1,125.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | 47,420,300 |
| 2022-03-29 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 44,943,300 |
| 2022-03-28 | 1,110.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,130.00 | 44,904,900 |
| 2022-03-25 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | 45,657,600 |
| 2022-03-24 | 1,115.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 48,643,500 |
| 2022-03-23 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 45,164,900 |
| 2022-03-22 | 1,095.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 45,564,000 |
| 2022-03-21 | 1,125.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | 45,338,000 |
| 2022-03-18 | 1,095.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,125.00 | 47,321,800 |
| 2022-03-17 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 46,399,800 |
| 2022-03-16 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 46,554,100 |
| 2022-03-15 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 47,629,000 |
| 2022-03-14 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 47,741,500 |
| 2022-03-11 | 1,045.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 47,947,800 |
| 2022-03-10 | 1,020.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,045.00 | 48,651,500 |
| 2022-03-09 | 1,055.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | 51,684,600 |
| 2022-03-08 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 48,797,500 |
| 2022-03-07 | 1,060.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | 46,895,800 |
| 2022-03-04 | 1,075.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | 48,138,300 |
| 2022-03-02 | 1,105.00 | 1,105.00 | 1,070.00 | 1,075.00 | 1,075.00 | 46,482,900 |
| 2022-03-01 | 1,090.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | 46,763,500 |
| 2022-02-25 | 1,070.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 47,672,500 |
| 2022-02-24 | 1,095.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 47,262,000 |
| 2022-02-23 | 1,125.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 48,433,800 |
| 2022-02-22 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 45,269,600 |
| 2022-02-21 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 45,878,600 |
| 2022-02-18 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 46,979,200 |
| 2022-02-17 | 1,145.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | 45,719,600 |
| 2022-02-16 | 1,135.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,145.00 | 45,114,100 |
| 2022-02-15 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 45,645,500 |
| 2022-02-14 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 47,590,000 |
| 2022-02-11 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 44,287,900 |
| 2022-02-10 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 44,173,100 |
| 2022-02-09 | 1,135.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | 44,035,400 |
| 2022-02-08 | 1,125.00 | 1,155.00 | 1,095.00 | 1,135.00 | 1,135.00 | 45,149,000 |
| 2022-02-07 | 1,120.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 46,181,600 |
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.