Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,105.00 | 1,135.00 | 1,100.00 | 1,120.00 | 1,120.00 | 48,382,000 |
| 2022-02-03 | 1,075.00 | 1,120.00 | 1,075.00 | 1,105.00 | 1,105.00 | 47,222,000 |
| 2022-02-02 | 1,100.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,080.00 | 46,493,100 |
| 2022-01-31 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | 46,050,600 |
| 2022-01-28 | 1,080.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 54,178,500 |
| 2022-01-27 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 48,428,300 |
| 2022-01-26 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 46,388,800 |
| 2022-01-25 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 47,039,300 |
| 2022-01-24 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 46,213,700 |
| 2022-01-21 | 1,095.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 47,290,500 |
| 2022-01-20 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 45,831,000 |
| 2022-01-19 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 47,670,800 |
| 2022-01-18 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 45,803,900 |
| 2022-01-17 | 1,155.00 | 1,175.00 | 1,120.00 | 1,120.00 | 1,120.00 | 45,039,000 |
| 2022-01-14 | 1,115.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 48,735,200 |
| 2022-01-13 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 46,558,200 |
| 2022-01-12 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 46,050,100 |
| 2022-01-11 | 1,080.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 46,638,500 |
| 2022-01-10 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 47,718,300 |
| 2022-01-07 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 47,654,000 |
| 2022-01-06 | 1,085.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 46,658,800 |
| 2022-01-05 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 47,484,600 |
| 2022-01-04 | 1,105.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 47,758,000 |
| 2022-01-03 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 45,772,400 |
| 2021-12-30 | 1,105.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 47,027,300 |
| 2021-12-29 | 1,085.00 | 1,125.00 | 1,080.00 | 1,105.00 | 1,105.00 | 47,634,700 |
| 2021-12-28 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 48,436,500 |
| 2021-12-27 | 1,095.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | 45,621,200 |
| 2021-12-24 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | 46,647,300 |
| 2021-12-23 | 1,100.00 | 1,110.00 | 1,060.00 | 1,095.00 | 1,095.00 | 47,518,200 |
| 2021-12-22 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 46,378,000 |
| 2021-12-21 | 1,095.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 49,350,000 |
| 2021-12-20 | 1,090.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,095.00 | 46,730,000 |
| 2021-12-17 | 1,060.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | 49,660,900 |
| 2021-12-16 | 1,075.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | 48,351,400 |
| 2021-12-15 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 46,490,400 |
| 2021-12-14 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | 49,384,600 |
| 2021-12-13 | 1,090.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 47,264,300 |
| 2021-12-10 | 1,080.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 44,594,400 |
| 2021-12-09 | 1,060.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 48,071,600 |
| 2021-12-08 | 1,035.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 48,783,900 |
| 2021-12-07 | 1,035.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 50,017,600 |
| 2021-12-06 | 1,015.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 49,884,400 |
| 2021-12-03 | 1,020.00 | 1,040.00 | 995.00 | 1,010.00 | 1,010.00 | 52,356,100 |
| 2021-12-02 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 49,829,700 |
| 2021-12-01 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 50,416,500 |
| 2021-11-30 | 1,030.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | 48,904,600 |
| 2021-11-29 | 1,015.00 | 1,045.00 | 1,005.00 | 1,030.00 | 1,030.00 | 41,110,300 |
| 2021-11-26 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 29,509,700 |
| 2021-11-25 | 1,045.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 40,482,000 |
| 2021-11-24 | 1,070.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | 35,659,000 |
| 2021-11-23 | 1,080.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | 40,907,200 |
| 2021-11-22 | 1,075.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,080.00 | 29,561,300 |
| 2021-11-19 | 1,115.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | 42,340,300 |
| 2021-11-18 | 1,140.00 | 1,145.00 | 1,100.00 | 1,115.00 | 1,115.00 | 28,893,300 |
| 2021-11-17 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 49,049,800 |
| 2021-11-16 | 1,140.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,145.00 | 54,234,800 |
| 2021-11-15 | 1,090.00 | 1,155.00 | 1,085.00 | 1,145.00 | 1,145.00 | 55,398,400 |
| 2021-11-12 | 1,040.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,090.00 | 59,653,000 |
| 2021-11-11 | 1,030.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | 54,926,200 |
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.