Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 770.00 | 785.00 | 765.00 | 780.00 | 780.00 | 34,346,900 |
| 2025-11-04 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 28,401,500 |
| 2025-11-03 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 19,974,600 |
| 2025-10-31 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | 24,274,600 |
| 2025-10-30 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 35,550,500 |
| 2025-10-29 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | 14,287,500 |
| 2025-10-28 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 21,850,800 |
| 2025-10-27 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | 23,229,900 |
| 2025-10-24 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | 24,840,700 |
| 2025-10-23 | 775.00 | 800.00 | 765.00 | 780.00 | 780.00 | 39,087,400 |
| 2025-10-22 | 785.00 | 785.00 | 765.00 | 775.00 | 775.00 | 10,783,000 |
| 2025-10-21 | 775.00 | 785.00 | 765.00 | 785.00 | 785.00 | 26,536,700 |
| 2025-10-20 | 795.00 | 795.00 | 765.00 | 775.00 | 775.00 | 23,299,700 |
| 2025-10-17 | 785.00 | 800.00 | 760.00 | 800.00 | 800.00 | 40,861,200 |
| 2025-10-16 | 775.00 | 790.00 | 755.00 | 780.00 | 780.00 | 27,307,000 |
| 2025-10-15 | 765.00 | 770.00 | 740.00 | 770.00 | 770.00 | 22,357,600 |
| 2025-10-14 | 800.00 | 800.00 | 755.00 | 760.00 | 760.00 | 16,270,300 |
| 2025-10-13 | 765.00 | 800.00 | 745.00 | 800.00 | 800.00 | 51,189,000 |
| 2025-10-10 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 23,712,900 |
| 2025-10-09 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | 22,968,900 |
| 2025-10-08 | 770.00 | 800.00 | 765.00 | 775.00 | 775.00 | 44,287,900 |
| 2025-10-07 | 805.00 | 805.00 | 770.00 | 770.00 | 770.00 | 25,047,400 |
| 2025-10-06 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 15,528,800 |
| 2025-10-03 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 22,194,000 |
| 2025-10-02 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 21,126,700 |
| 2025-10-01 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | 30,599,800 |
| 2025-09-30 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 31,404,800 |
| 2025-09-29 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 37,385,600 |
| 2025-09-26 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 29,901,400 |
| 2025-09-25 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 30,122,800 |
| 2025-09-24 | 825.00 | 825.00 | 805.00 | 815.00 | 815.00 | 43,207,800 |
| 2025-09-23 | 830.00 | 840.00 | 810.00 | 825.00 | 825.00 | 43,842,900 |
| 2025-09-22 | 805.00 | 825.00 | 800.00 | 825.00 | 825.00 | 50,223,800 |
| 2025-09-19 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | 36,456,600 |
| 2025-09-18 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | 29,520,000 |
| 2025-09-17 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | 34,571,900 |
| 2025-09-16 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 34,668,700 |
| 2025-09-15 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 33,500,300 |
| 2025-09-12 | 820.00 | 835.00 | 815.00 | 830.00 | 830.00 | 40,050,600 |
| 2025-09-11 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | 28,723,700 |
| 2025-09-10 | 815.00 | 830.00 | 805.00 | 825.00 | 825.00 | 49,882,700 |
| 2025-09-09 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | 25,326,000 |
| 2025-09-08 | 820.00 | 830.00 | 805.00 | 820.00 | 820.00 | 31,900,100 |
| 2025-09-05 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2025-09-04 | 855.00 | 855.00 | 805.00 | 815.00 | 815.00 | 26,676,300 |
| 2025-09-03 | 825.00 | 860.00 | 810.00 | 850.00 | 850.00 | 67,396,800 |
| 2025-09-02 | 815.00 | 835.00 | 810.00 | 820.00 | 820.00 | 42,967,500 |
| 2025-09-01 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 37,107,400 |
| 2025-08-29 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | 28,940,800 |
| 2025-08-28 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 39,265,700 |
| 2025-08-27 | 825.00 | 825.00 | 805.00 | 820.00 | 820.00 | 26,836,600 |
| 2025-08-26 | 820.00 | 825.00 | 805.00 | 825.00 | 825.00 | 33,455,300 |
| 2025-08-25 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 39,210,600 |
| 2025-08-22 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | 32,614,500 |
| 2025-08-21 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 33,455,300 |
| 2025-08-20 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | 33,303,500 |
| 2025-08-19 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | 31,428,700 |
| 2025-08-18 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-08-15 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | 37,604,000 |
| 2025-08-14 | 825.00 | 845.00 | 815.00 | 835.00 | 835.00 | 43,691,900 |
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.