Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 825.00 | 825.00 | 805.00 | 825.00 | 825.00 | 34,969,100 |
| 2025-08-12 | 915.00 | 915.00 | 815.00 | 825.00 | 825.00 | 30,598,000 |
| 2025-08-11 | 825.00 | 910.00 | 820.00 | 910.00 | 910.00 | 71,098,800 |
| 2025-08-08 | 830.00 | 850.00 | 810.00 | 825.00 | 825.00 | 42,342,600 |
| 2025-08-07 | 820.00 | 830.00 | 805.00 | 830.00 | 830.00 | 44,005,900 |
| 2025-08-06 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 48,073,800 |
| 2025-08-05 | 835.00 | 835.00 | 805.00 | 810.00 | 810.00 | 39,066,600 |
| 2025-08-04 | 825.00 | 840.00 | 800.00 | 835.00 | 835.00 | 32,824,900 |
| 2025-08-01 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 33,696,600 |
| 2025-07-31 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | 37,034,600 |
| 2025-07-30 | 815.00 | 825.00 | 800.00 | 820.00 | 820.00 | 31,508,000 |
| 2025-07-29 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 31,175,000 |
| 2025-07-28 | 815.00 | 825.00 | 800.00 | 810.00 | 810.00 | 36,350,600 |
| 2025-07-25 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | 32,336,700 |
| 2025-07-24 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | 29,354,800 |
| 2025-07-23 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | 27,881,000 |
| 2025-07-22 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | 39,172,500 |
| 2025-07-21 | 825.00 | 825.00 | 795.00 | 815.00 | 815.00 | 40,160,000 |
| 2025-07-18 | 840.00 | 840.00 | 805.00 | 825.00 | 825.00 | 17,704,200 |
| 2025-07-17 | 865.00 | 870.00 | 825.00 | 835.00 | 835.00 | 38,812,100 |
| 2025-07-16 | 820.00 | 870.00 | 810.00 | 865.00 | 865.00 | 50,584,600 |
| 2025-07-15 | 860.00 | 860.00 | 810.00 | 815.00 | 815.00 | 34,028,800 |
| 2025-07-14 | 825.00 | 865.00 | 820.00 | 860.00 | 860.00 | 55,679,600 |
| 2025-07-11 | 820.00 | 835.00 | 815.00 | 825.00 | 825.00 | 36,912,100 |
| 2025-07-10 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 52,379,100 |
| 2025-07-09 | 810.00 | 825.00 | 800.00 | 815.00 | 815.00 | 38,493,500 |
| 2025-07-08 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | 21,850,900 |
| 2025-07-07 | 810.00 | 825.00 | 800.00 | 810.00 | 810.00 | 37,558,700 |
| 2025-07-04 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 24,275,500 |
| 2025-07-03 | 815.00 | 850.00 | 800.00 | 815.00 | 815.00 | 42,293,200 |
| 2025-07-02 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 54,345,700 |
| 2025-07-01 | 800.00 | 825.00 | 790.00 | 810.00 | 810.00 | 28,837,500 |
| 2025-06-30 | 805.00 | 810.00 | 785.00 | 790.00 | 790.00 | 31,298,800 |
| 2025-06-26 | 755.00 | 800.00 | 755.00 | 800.00 | 800.00 | 35,700,100 |
| 2025-06-25 | 775.00 | 775.00 | 725.00 | 750.00 | 750.00 | 24,443,300 |
| 2025-06-24 | 775.00 | 805.00 | 755.00 | 770.00 | 770.00 | 31,779,400 |
| 2025-06-23 | 825.00 | 825.00 | 765.00 | 770.00 | 770.00 | 16,531,400 |
| 2025-06-20 | 815.00 | 830.00 | 795.00 | 830.00 | 830.00 | 28,160,200 |
| 2025-06-19 | 840.00 | 840.00 | 805.00 | 810.00 | 810.00 | 28,073,700 |
| 2025-06-18 | 920.00 | 940.00 | 835.00 | 835.00 | 835.00 | 33,649,700 |
| 2025-06-17 | 885.00 | 920.00 | 880.00 | 920.00 | 920.00 | 56,338,600 |
| 2025-06-16 | 885.00 | 900.00 | 875.00 | 880.00 | 880.00 | 36,795,100 |
| 2025-06-13 | 885.00 | 900.00 | 870.00 | 880.00 | 880.00 | 21,934,200 |
| 2025-06-12 | 890.00 | 890.00 | 860.00 | 880.00 | 880.00 | 36,834,500 |
| 2025-06-11 | 870.00 | 890.00 | 855.00 | 890.00 | 890.00 | 41,786,900 |
| 2025-06-10 | 865.00 | 870.00 | 845.00 | 865.00 | 865.00 | 31,378,300 |
| 2025-06-05 | 865.00 | 880.00 | 855.00 | 865.00 | 865.00 | 30,565,000 |
| 2025-06-04 | 845.00 | 865.00 | 835.00 | 865.00 | 865.00 | 42,398,600 |
| 2025-06-03 | 840.00 | 845.00 | 825.00 | 845.00 | 845.00 | 18,877,700 |
| 2025-06-02 | 845.00 | 845.00 | 815.00 | 840.00 | 840.00 | 24,216,400 |
| 2025-05-28 | 895.00 | 905.00 | 840.00 | 845.00 | 845.00 | 46,042,100 |
| 2025-05-27 | 865.00 | 900.00 | 860.00 | 890.00 | 890.00 | 51,305,200 |
| 2025-05-26 | 915.00 | 915.00 | 860.00 | 865.00 | 865.00 | 22,022,400 |
| 2025-05-23 | 905.00 | 920.00 | 900.00 | 915.00 | 915.00 | 18,237,600 |
| 2025-05-22 | 915.00 | 915.00 | 895.00 | 910.00 | 910.00 | 28,785,700 |
| 2025-05-21 | 875.00 | 910.00 | 860.00 | 910.00 | 910.00 | 55,080,100 |
| 2025-05-20 | 880.00 | 890.00 | 860.00 | 870.00 | 870.00 | 32,318,700 |
| 2025-05-19 | 925.00 | 925.00 | 875.00 | 880.00 | 880.00 | 28,448,000 |
| 2025-05-16 | 865.00 | 920.00 | 865.00 | 920.00 | 920.00 | 40,596,000 |
| 2025-05-15 | 845.00 | 865.00 | 835.00 | 865.00 | 865.00 | 40,547,900 |
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.