Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 775.00 | 790.00 | 765.00 | 785.00 | 785.00 | 22,469,000 |
| 2026-07-23 | 785.00 | 785.00 | 750.00 | 780.00 | 780.00 | 28,305,700 |
| 2026-07-22 | 785.00 | 800.00 | 775.00 | 785.00 | 785.00 | 20,544,000 |
| 2026-07-21 | 795.00 | 795.00 | 780.00 | 785.00 | 785.00 | 23,395,400 |
| 2026-07-20 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | 19,839,700 |
| 2026-07-17 | 795.00 | 805.00 | 785.00 | 790.00 | 790.00 | 16,391,200 |
| 2026-07-16 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | 22,216,900 |
| 2026-07-15 | 780.00 | 800.00 | 775.00 | 790.00 | 790.00 | 22,459,800 |
| 2026-07-14 | 790.00 | 805.00 | 775.00 | 785.00 | 785.00 | 23,678,700 |
| 2026-07-13 | 785.00 | 805.00 | 775.00 | 790.00 | 790.00 | 26,069,500 |
| 2026-07-10 | 795.00 | 800.00 | 775.00 | 780.00 | 780.00 | 30,852,900 |
| 2026-07-09 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 22,593,500 |
| 2026-07-08 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | 26,992,000 |
| 2026-07-07 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 23,044,100 |
| 2026-07-06 | 795.00 | 800.00 | 775.00 | 800.00 | 800.00 | 26,546,400 |
| 2026-07-03 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 24,216,600 |
| 2026-07-02 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 24,148,300 |
| 2026-07-01 | 780.00 | 790.00 | 760.00 | 790.00 | 790.00 | 22,584,500 |
| 2026-06-30 | 770.00 | 780.00 | 740.00 | 780.00 | 780.00 | 19,912,200 |
| 2026-06-29 | 765.00 | 770.00 | 740.00 | 770.00 | 770.00 | 25,902,400 |
| 2026-06-26 | 765.00 | 770.00 | 745.00 | 765.00 | 765.00 | 19,325,000 |
| 2026-06-25 | 770.00 | 785.00 | 755.00 | 765.00 | 765.00 | 21,022,600 |
| 2026-06-24 | 780.00 | 790.00 | 760.00 | 770.00 | 770.00 | 17,218,800 |
| 2026-06-23 | 780.00 | 790.00 | 770.00 | 780.00 | 780.00 | 16,619,900 |
| 2026-06-22 | 765.00 | 780.00 | 745.00 | 780.00 | 780.00 | 18,149,900 |
| 2026-06-19 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 19,137,400 |
| 2026-06-18 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 19,565,800 |
| 2026-06-17 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | 20,659,600 |
| 2026-06-16 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-06-15 | 820.00 | 825.00 | 800.00 | 815.00 | 815.00 | 29,033,300 |
| 2026-06-12 | 820.00 | 830.00 | 805.00 | 815.00 | 815.00 | 16,854,600 |
| 2026-06-11 | 790.00 | 825.00 | 785.00 | 815.00 | 815.00 | 20,260,400 |
| 2026-06-10 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | 24,706,900 |
| 2026-06-09 | 780.00 | 795.00 | 770.00 | 790.00 | 790.00 | 20,253,800 |
| 2026-06-08 | 780.00 | 785.00 | 755.00 | 775.00 | 775.00 | 19,851,400 |
| 2026-06-05 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 15,499,700 |
| 2026-06-04 | 800.00 | 800.00 | 770.00 | 785.00 | 785.00 | 18,385,200 |
| 2026-06-03 | 800.00 | 805.00 | 755.00 | 800.00 | 800.00 | 18,704,600 |
| 2026-06-02 | 820.00 | 820.00 | 790.00 | 800.00 | 800.00 | 18,010,300 |
| 2026-06-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-05-29 | 805.00 | 820.00 | 790.00 | 815.00 | 815.00 | 18,792,600 |
| 2026-05-28 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-27 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-26 | 820.00 | 825.00 | 800.00 | 805.00 | 805.00 | 18,400,200 |
| 2026-05-25 | 805.00 | 820.00 | 800.00 | 815.00 | 815.00 | 17,115,300 |
| 2026-05-22 | 785.00 | 805.00 | 770.00 | 800.00 | 800.00 | 16,608,500 |
| 2026-05-21 | 790.00 | 795.00 | 765.00 | 780.00 | 780.00 | 16,033,000 |
| 2026-05-20 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | 13,783,200 |
| 2026-05-19 | 785.00 | 800.00 | 775.00 | 790.00 | 790.00 | 13,514,600 |
| 2026-05-18 | 775.00 | 790.00 | 755.00 | 785.00 | 785.00 | 13,223,800 |
| 2026-05-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-05-14 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-05-13 | 790.00 | 790.00 | 745.00 | 775.00 | 775.00 | 14,391,300 |
| 2026-05-12 | 810.00 | 810.00 | 765.00 | 790.00 | 790.00 | 20,271,800 |
| 2026-05-11 | 815.00 | 815.00 | 790.00 | 810.00 | 810.00 | 12,634,700 |
| 2026-05-08 | 825.00 | 825.00 | 800.00 | 810.00 | 810.00 | 12,762,000 |
| 2026-05-07 | 820.00 | 830.00 | 800.00 | 825.00 | 825.00 | 12,346,800 |
| 2026-05-06 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 12,372,500 |
| 2026-05-05 | 800.00 | 825.00 | 795.00 | 815.00 | 815.00 | 9,053,000 |
| 2026-05-04 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | 12,839,900 |
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.