Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 840.00 | 850.00 | 830.00 | 845.00 | 845.00 | 27,345,500 |
| 2026-01-26 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | 13,416,800 |
| 2026-01-23 | 835.00 | 840.00 | 820.00 | 835.00 | 835.00 | 16,604,200 |
| 2026-01-22 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 24,361,600 |
| 2026-01-21 | 840.00 | 840.00 | 810.00 | 820.00 | 820.00 | 12,665,500 |
| 2026-01-20 | 840.00 | 850.00 | 815.00 | 840.00 | 840.00 | 25,289,600 |
| 2026-01-19 | 800.00 | 845.00 | 785.00 | 840.00 | 840.00 | 23,897,000 |
| 2026-01-16 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-01-15 | 810.00 | 815.00 | 790.00 | 795.00 | 795.00 | 17,434,600 |
| 2026-01-14 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 22,881,000 |
| 2026-01-13 | 825.00 | 825.00 | 795.00 | 805.00 | 805.00 | 19,456,400 |
| 2026-01-12 | 810.00 | 825.00 | 790.00 | 820.00 | 820.00 | 36,107,200 |
| 2026-01-09 | 825.00 | 825.00 | 800.00 | 805.00 | 805.00 | 16,952,500 |
| 2026-01-08 | 825.00 | 835.00 | 800.00 | 825.00 | 825.00 | 19,915,300 |
| 2026-01-07 | 885.00 | 885.00 | 815.00 | 825.00 | 825.00 | 33,166,400 |
| 2026-01-06 | 845.00 | 900.00 | 815.00 | 880.00 | 880.00 | 42,844,500 |
| 2026-01-05 | 850.00 | 855.00 | 795.00 | 845.00 | 845.00 | 36,733,100 |
| 2026-01-02 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | 18,700,700 |
| 2026-01-01 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2025-12-31 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2025-12-30 | 850.00 | 860.00 | 835.00 | 855.00 | 855.00 | 24,273,600 |
| 2025-12-29 | 835.00 | 855.00 | 820.00 | 850.00 | 850.00 | 30,398,600 |
| 2025-12-26 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-12-25 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-12-24 | 815.00 | 850.00 | 815.00 | 835.00 | 835.00 | 28,508,400 |
| 2025-12-23 | 805.00 | 815.00 | 795.00 | 815.00 | 815.00 | 27,313,400 |
| 2025-12-22 | 815.00 | 815.00 | 790.00 | 805.00 | 805.00 | 16,720,500 |
| 2025-12-19 | 775.00 | 825.00 | 770.00 | 815.00 | 815.00 | 38,538,500 |
| 2025-12-18 | 770.00 | 775.00 | 755.00 | 775.00 | 775.00 | 19,602,800 |
| 2025-12-17 | 800.00 | 800.00 | 760.00 | 770.00 | 770.00 | 6,083,200 |
| 2025-12-16 | 760.00 | 810.00 | 755.00 | 800.00 | 800.00 | 36,773,100 |
| 2025-12-15 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 23,592,800 |
| 2025-12-12 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | 18,807,800 |
| 2025-12-11 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 16,815,500 |
| 2025-12-10 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 25,655,100 |
| 2025-12-09 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | 20,091,900 |
| 2025-12-08 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 18,538,700 |
| 2025-12-05 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 28,973,400 |
| 2025-12-04 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 25,043,100 |
| 2025-12-03 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 19,910,000 |
| 2025-12-02 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 17,651,400 |
| 2025-12-01 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | 9,128,800 |
| 2025-11-28 | 775.00 | 780.00 | 765.00 | 775.00 | 775.00 | 17,847,700 |
| 2025-11-27 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 15,930,200 |
| 2025-11-26 | 780.00 | 780.00 | 765.00 | 780.00 | 780.00 | 16,005,600 |
| 2025-11-25 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | 21,484,500 |
| 2025-11-24 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 19,248,800 |
| 2025-11-21 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 21,679,600 |
| 2025-11-20 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 19,266,500 |
| 2025-11-19 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | 18,708,500 |
| 2025-11-18 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | 17,887,300 |
| 2025-11-17 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | 23,225,600 |
| 2025-11-14 | 770.00 | 790.00 | 760.00 | 770.00 | 770.00 | 47,346,900 |
| 2025-11-13 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 24,188,400 |
| 2025-11-12 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | 14,139,300 |
| 2025-11-11 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 19,268,000 |
| 2025-11-10 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 21,651,100 |
| 2025-11-07 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | 20,512,000 |
| 2025-11-06 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | 14,849,700 |
| 2025-11-05 | 770.00 | 785.00 | 765.00 | 780.00 | 780.00 | 34,346,900 |
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.