Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 19,896,500 |
| 2025-05-09 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 18,021,100 |
| 2025-05-08 | 855.00 | 855.00 | 820.00 | 850.00 | 850.00 | 29,039,600 |
| 2025-05-07 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | 29,495,500 |
| 2025-05-06 | 860.00 | 865.00 | 855.00 | 865.00 | 865.00 | 21,622,400 |
| 2025-05-05 | 865.00 | 865.00 | 850.00 | 865.00 | 865.00 | 31,168,500 |
| 2025-05-02 | 870.00 | 870.00 | 850.00 | 860.00 | 860.00 | 16,107,400 |
| 2025-04-30 | 870.00 | 880.00 | 855.00 | 870.00 | 870.00 | 29,767,700 |
| 2025-04-29 | 870.00 | 870.00 | 855.00 | 870.00 | 870.00 | 19,706,600 |
| 2025-04-28 | 860.00 | 870.00 | 845.00 | 870.00 | 870.00 | 31,685,600 |
| 2025-04-25 | 855.00 | 860.00 | 845.00 | 855.00 | 855.00 | 30,424,600 |
| 2025-04-24 | 865.00 | 865.00 | 845.00 | 850.00 | 850.00 | 23,643,500 |
| 2025-04-23 | 865.00 | 865.00 | 855.00 | 860.00 | 860.00 | 21,150,500 |
| 2025-04-22 | 865.00 | 865.00 | 850.00 | 865.00 | 865.00 | 20,603,200 |
| 2025-04-21 | 855.00 | 865.00 | 845.00 | 865.00 | 865.00 | 27,225,800 |
| 2025-04-17 | 835.00 | 850.00 | 830.00 | 850.00 | 850.00 | 33,183,300 |
| 2025-04-16 | 850.00 | 855.00 | 825.00 | 840.00 | 840.00 | 14,778,700 |
| 2025-04-15 | 905.00 | 905.00 | 835.00 | 850.00 | 850.00 | 29,598,600 |
| 2025-04-14 | 845.00 | 905.00 | 840.00 | 905.00 | 905.00 | 37,666,300 |
| 2025-04-11 | 875.00 | 875.00 | 840.00 | 840.00 | 840.00 | 15,130,800 |
| 2025-04-10 | 895.00 | 900.00 | 880.00 | 880.00 | 880.00 | 20,473,700 |
| 2025-04-09 | 890.00 | 895.00 | 845.00 | 890.00 | 890.00 | 8,502,700 |
| 2025-04-08 | 895.00 | 895.00 | 805.00 | 895.00 | 895.00 | 12,626,500 |
| 2025-03-27 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 23,746,800 |
| 2025-03-26 | 890.00 | 905.00 | 880.00 | 905.00 | 905.00 | 34,189,100 |
| 2025-03-25 | 860.00 | 885.00 | 855.00 | 885.00 | 885.00 | 31,054,700 |
| 2025-03-24 | 860.00 | 860.00 | 835.00 | 855.00 | 855.00 | 15,000,200 |
| 2025-03-21 | 885.00 | 885.00 | 850.00 | 855.00 | 855.00 | 16,234,300 |
| 2025-03-20 | 870.00 | 885.00 | 865.00 | 885.00 | 885.00 | 29,473,600 |
| 2025-03-19 | 865.00 | 875.00 | 855.00 | 865.00 | 865.00 | 22,259,400 |
| 2025-03-18 | 885.00 | 885.00 | 845.00 | 865.00 | 865.00 | 19,152,900 |
| 2025-03-17 | 885.00 | 890.00 | 870.00 | 885.00 | 885.00 | 21,183,100 |
| 2025-03-14 | 885.00 | 885.00 | 865.00 | 885.00 | 885.00 | 15,367,500 |
| 2025-03-13 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | 22,009,100 |
| 2025-03-12 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 25,893,900 |
| 2025-03-11 | 875.00 | 875.00 | 855.00 | 875.00 | 875.00 | 23,957,900 |
| 2025-03-10 | 870.00 | 875.00 | 855.00 | 875.00 | 875.00 | 23,678,600 |
| 2025-03-07 | 865.00 | 875.00 | 850.00 | 870.00 | 870.00 | 15,243,300 |
| 2025-03-06 | 830.00 | 860.00 | 825.00 | 860.00 | 860.00 | 31,119,800 |
| 2025-03-05 | 810.00 | 830.00 | 805.00 | 820.00 | 820.00 | 19,677,000 |
| 2025-03-04 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 8,002,300 |
| 2025-03-03 | 780.00 | 810.00 | 775.00 | 805.00 | 805.00 | 19,458,100 |
| 2025-02-28 | 780.00 | 785.00 | 755.00 | 775.00 | 775.00 | 8,623,400 |
| 2025-02-27 | 760.00 | 800.00 | 750.00 | 775.00 | 775.00 | 25,072,800 |
| 2025-02-26 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 23,649,100 |
| 2025-02-25 | 785.00 | 785.00 | 760.00 | 760.00 | 760.00 | 26,939,300 |
| 2025-02-24 | 780.00 | 790.00 | 755.00 | 780.00 | 780.00 | 30,683,600 |
| 2025-02-21 | 795.00 | 795.00 | 770.00 | 775.00 | 775.00 | 15,336,700 |
| 2025-02-20 | 795.00 | 795.00 | 775.00 | 795.00 | 795.00 | 23,815,700 |
| 2025-02-19 | 835.00 | 835.00 | 790.00 | 790.00 | 790.00 | 20,272,200 |
| 2025-02-18 | 825.00 | 835.00 | 820.00 | 835.00 | 835.00 | 33,784,400 |
| 2025-02-17 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 35,641,600 |
| 2025-02-14 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 23,866,100 |
| 2025-02-13 | 825.00 | 825.00 | 795.00 | 805.00 | 805.00 | 32,119,600 |
| 2025-02-12 | 800.00 | 830.00 | 795.00 | 825.00 | 825.00 | 44,413,200 |
| 2025-02-11 | 815.00 | 820.00 | 785.00 | 800.00 | 800.00 | 22,546,900 |
| 2025-02-10 | 825.00 | 825.00 | 790.00 | 815.00 | 815.00 | 7,899,700 |
| 2025-02-07 | 830.00 | 830.00 | 795.00 | 825.00 | 825.00 | 15,390,800 |
| 2025-02-06 | 860.00 | 860.00 | 805.00 | 825.00 | 825.00 | 10,537,700 |
| 2025-02-05 | 840.00 | 860.00 | 835.00 | 860.00 | 860.00 | 38,037,400 |
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.