Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-04-30 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 11,568,900 |
| 2026-04-29 | 780.00 | 810.00 | 760.00 | 805.00 | 805.00 | 12,743,200 |
| 2026-04-28 | 810.00 | 810.00 | 770.00 | 780.00 | 780.00 | 11,333,500 |
| 2026-04-27 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 3,787,100 |
| 2026-04-24 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | 2,603,500 |
| 2026-04-23 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | 4,953,100 |
| 2026-04-22 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | 10,159,000 |
| 2026-04-21 | 825.00 | 830.00 | 800.00 | 820.00 | 820.00 | 21,389,000 |
| 2026-04-20 | 810.00 | 835.00 | 795.00 | 825.00 | 825.00 | 21,141,300 |
| 2026-04-17 | 810.00 | 825.00 | 800.00 | 810.00 | 810.00 | 21,298,000 |
| 2026-04-16 | 785.00 | 810.00 | 760.00 | 810.00 | 810.00 | 22,436,400 |
| 2026-04-15 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 11,243,000 |
| 2026-04-14 | 780.00 | 805.00 | 760.00 | 800.00 | 800.00 | 14,084,400 |
| 2026-04-13 | 795.00 | 795.00 | 760.00 | 780.00 | 780.00 | 10,705,800 |
| 2026-04-10 | 785.00 | 810.00 | 780.00 | 795.00 | 795.00 | 12,292,200 |
| 2026-04-09 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | 10,814,600 |
| 2026-04-08 | 770.00 | 805.00 | 770.00 | 790.00 | 790.00 | 15,367,800 |
| 2026-04-07 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | 12,445,100 |
| 2026-04-06 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 9,959,400 |
| 2026-04-02 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 16,476,300 |
| 2026-04-01 | 750.00 | 770.00 | 745.00 | 765.00 | 765.00 | 13,982,500 |
| 2026-03-31 | 740.00 | 760.00 | 740.00 | 750.00 | 750.00 | 9,789,100 |
| 2026-03-30 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 10,404,600 |
| 2026-03-27 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 9,556,100 |
| 2026-03-26 | 735.00 | 755.00 | 715.00 | 750.00 | 750.00 | 9,867,600 |
| 2026-03-25 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 9,363,600 |
| 2026-03-17 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 9,609,500 |
| 2026-03-16 | 695.00 | 710.00 | 680.00 | 705.00 | 705.00 | 9,396,400 |
| 2026-03-13 | 710.00 | 710.00 | 675.00 | 700.00 | 700.00 | 9,943,600 |
| 2026-03-12 | 680.00 | 705.00 | 670.00 | 705.00 | 705.00 | 10,684,000 |
| 2026-03-11 | 650.00 | 690.00 | 640.00 | 675.00 | 675.00 | 10,781,200 |
| 2026-03-10 | 655.00 | 670.00 | 640.00 | 650.00 | 650.00 | 7,870,200 |
| 2026-03-09 | 710.00 | 710.00 | 625.00 | 655.00 | 655.00 | 8,700,800 |
| 2026-03-06 | 680.00 | 695.00 | 665.00 | 665.00 | 665.00 | 4,337,500 |
| 2026-03-05 | 670.00 | 715.00 | 635.00 | 695.00 | 695.00 | 8,285,500 |
| 2026-03-04 | 620.00 | 700.00 | 620.00 | 665.00 | 665.00 | 1,917,000 |
| 2026-03-03 | 705.00 | 835.00 | 595.00 | 620.00 | 620.00 | 9,947,800 |
| 2026-03-02 | 735.00 | 735.00 | 670.00 | 700.00 | 700.00 | 741,600 |
| 2026-02-27 | 760.00 | 760.00 | 745.00 | 750.00 | 750.00 | 2,148,600 |
| 2026-02-26 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 2,089,000 |
| 2026-02-25 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 2,017,100 |
| 2026-02-24 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 2,158,600 |
| 2026-02-23 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | 2,312,300 |
| 2026-02-20 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | 4,015,100 |
| 2026-02-19 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | 4,164,400 |
| 2026-02-18 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 4,624,200 |
| 2026-02-13 | 780.00 | 780.00 | 755.00 | 770.00 | 770.00 | 3,866,600 |
| 2026-02-12 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | 3,359,900 |
| 2026-02-11 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | 3,812,200 |
| 2026-02-10 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 3,742,700 |
| 2026-02-09 | 785.00 | 800.00 | 775.00 | 800.00 | 800.00 | 5,113,100 |
| 2026-02-06 | 815.00 | 815.00 | 785.00 | 800.00 | 800.00 | 5,614,900 |
| 2026-02-05 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 5,025,800 |
| 2026-02-04 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 3,667,400 |
| 2026-02-03 | 815.00 | 820.00 | 805.00 | 805.00 | 805.00 | 3,666,600 |
| 2026-02-02 | 815.00 | 820.00 | 785.00 | 815.00 | 815.00 | 1,497,500 |
| 2026-01-30 | 825.00 | 860.00 | 815.00 | 815.00 | 815.00 | 27,134,100 |
| 2026-01-29 | 825.00 | 825.00 | 760.00 | 820.00 | 820.00 | 13,565,800 |
| 2026-01-28 | 850.00 | 850.00 | 810.00 | 825.00 | 825.00 | 16,944,400 |
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.